10,515€
4,73%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 10,40 | 10,45 | 10,30 | 10,45 | 4,08% | 14.264,00 |
| 12.06.2025 | 10,00 | 10,04 | 10,00 | 10,04 | 2,64% | 250,00 |
| 11.06.2025 | 9,80 | 9,80 | 9,77 | 9,78 | -0,33% | 992,00 |
| 10.06.2025 | 9,81 | 9,81 | 9,79 | 9,81 | -0,97% | 301,00 |
| 09.06.2025 | 10,04 | 10,04 | 9,91 | 9,91 | -0,72% | 1.022,00 |
| 06.06.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,92% | 350,00 |
| 05.06.2025 | 10,03 | 10,08 | 10,03 | 10,08 | 0,15% | 244,00 |
| 04.06.2025 | 10,07 | 10,07 | 10,06 | 10,06 | 1,04% | 1.240,00 |
| 03.06.2025 | 10,01 | 10,19 | 9,81 | 9,96 | -1,38% | 1.692,00 |
| 02.06.2025 | 10,16 | 10,16 | 10,03 | 10,10 | -0,64% | 2.875,00 |
| 30.05.2025 | 10,15 | 10,18 | 10,12 | 10,16 | 1,84% | 875,00 |
| 29.05.2025 | 10,07 | 10,07 | 9,88 | 9,98 | -0,44% | 1.619,00 |
| 28.05.2025 | 10,39 | 10,39 | 10,00 | 10,02 | -2,95% | 4.189,00 |
| 27.05.2025 | 10,42 | 10,42 | 10,33 | 10,33 | 0,15% | 547,00 |
| 26.05.2025 | 10,29 | 10,31 | 10,29 | 10,31 | 2,18% | 76,00 |
| 23.05.2025 | 9,90 | 10,09 | 9,75 | 10,09 | 0,20% | 1.737,00 |
| 22.05.2025 | 10,15 | 10,15 | 10,00 | 10,07 | -2,42% | 2.592,00 |
| 21.05.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,48% | 49,00 |
| 20.05.2025 | 10,57 | 10,57 | 10,37 | 10,37 | -1,29% | 1.850,00 |
| 19.05.2025 | 10,38 | 10,56 | 9,87 | 10,51 | 1,11% | 2.985,00 |
| 16.05.2025 | 10,40 | 10,40 | 10,36 | 10,39 | 3,49% | 1.237,00 |
| 15.05.2025 | 10,16 | 10,16 | 10,04 | 10,04 | -1,18% | 39,00 |
| 14.05.2025 | 10,17 | 10,18 | 10,03 | 10,16 | -0,25% | 2.406,00 |
| 13.05.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 0,44% | 490,00 |
| 12.05.2025 | 10,03 | 10,14 | 10,02 | 10,14 | 2,97% | 2.272,00 |
| 09.05.2025 | 9,82 | 9,92 | 9,73 | 9,85 | 0,18% | - |
| 08.05.2025 | 9,85 | 9,96 | 9,81 | 9,83 | 0,74% | 1.860,00 |
| 07.05.2025 | 9,87 | 10,01 | 9,76 | 9,76 | -1,39% | 1.607,00 |
| 06.05.2025 | 9,92 | 10,07 | 9,82 | 9,90 | 0,47% | - |
| 05.05.2025 | 9,51 | 9,85 | 9,51 | 9,85 | 2,07% | 802,00 |
| 02.05.2025 | 9,55 | 9,65 | 9,50 | 9,65 | 2,29% | 2.711,00 |
| 30.04.2025 | 9,35 | 9,43 | 9,35 | 9,43 | 1,07% | 450,00 |
| 29.04.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 2,01% | 50,00 |
| 28.04.2025 | 9,39 | 9,39 | 9,15 | 9,15 | -1,95% | 1.060,00 |
| 25.04.2025 | 9,22 | 9,33 | 9,22 | 9,33 | 1,72% | 1.219,00 |
| 24.04.2025 | 9,02 | 9,17 | 8,96 | 9,17 | 2,37% | - |
| 23.04.2025 | 8,91 | 8,98 | 8,83 | 8,96 | 3,11% | 494,00 |
| 22.04.2025 | 8,65 | 8,71 | 8,65 | 8,69 | -4,65% | 1.575,00 |
| 17.04.2025 | 8,90 | 9,12 | 8,90 | 9,12 | 3,73% | 24.052,00 |
| 16.04.2025 | 8,72 | 8,79 | 8,72 | 8,79 | -0,14% | 1.400,00 |
| 15.04.2025 | 9,07 | 9,07 | 8,80 | 8,80 | -6,82% | 459,00 |
| 14.04.2025 | 9,45 | 9,45 | 9,44 | 9,44 | 1,77% | 750,00 |
| 11.04.2025 | 9,18 | 9,28 | 9,16 | 9,28 | 3,53% | 799,00 |
| 10.04.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 0,29% | 2.222,00 |
| 09.04.2025 | 8,83 | 8,94 | 8,83 | 8,94 | 1,71% | 400,00 |
| 08.04.2025 | 9,52 | 9,90 | 8,79 | 8,79 | -5,06% | 4.969,00 |
| 07.04.2025 | 8,28 | 9,39 | 8,21 | 9,26 | 8,84% | 3.197,00 |
| 04.04.2025 | 8,90 | 8,90 | 8,19 | 8,50 | -8,54% | 3.620,00 |
| 03.04.2025 | 9,30 | 9,30 | 9,02 | 9,30 | -3,65% | 730,00 |
| 02.04.2025 | 9,69 | 9,69 | 9,65 | 9,65 | -1,43% | 1.478,00 |
| 01.04.2025 | 9,78 | 9,79 | 9,76 | 9,79 | 0,60% | 646,00 |
| 31.03.2025 | 9,88 | 9,90 | 9,67 | 9,73 | -0,88% | - |
| 28.03.2025 | 9,85 | 9,85 | 9,82 | 9,82 | -1,05% | 2.032,00 |
| 27.03.2025 | 9,95 | 9,95 | 9,92 | 9,92 | -1,42% | 2.800,00 |
| 26.03.2025 | 10,16 | 10,16 | 10,07 | 10,07 | -0,64% | 336,00 |
| 25.03.2025 | 10,03 | 10,13 | 10,03 | 10,13 | 0,50% | 201,00 |
| 24.03.2025 | 10,02 | 10,08 | 9,91 | 10,08 | 0,50% | 1.123,00 |
| 21.03.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -1,67% | 300,00 |
| 20.03.2025 | 10,17 | 10,20 | 10,17 | 10,20 | 2,64% | 169,00 |
| 19.03.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 1,08% | 1.000,00 |
| 18.03.2025 | 9,66 | 9,83 | 9,66 | 9,83 | 0,27% | 321,00 |
| 17.03.2025 | 9,70 | 9,81 | 9,54 | 9,81 | 2,81% | 801,00 |
| 14.03.2025 | 9,57 | 9,57 | 9,47 | 9,54 | -0,65% | 1.313,00 |
| 13.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,27% | 300,00 |
| 12.03.2025 | 9,31 | 9,48 | 9,31 | 9,48 | 0,94% | 780,00 |
| 11.03.2025 | 9,42 | 9,53 | 9,31 | 9,39 | -0,32% | 7.884,00 |
| 10.03.2025 | 9,95 | 9,95 | 9,42 | 9,42 | -5,48% | 1.063,00 |
| 07.03.2025 | 9,86 | 9,97 | 9,60 | 9,97 | 1,51% | 2.101,00 |
| 06.03.2025 | 9,59 | 9,82 | 9,59 | 9,82 | 2,29% | 702,00 |
| 05.03.2025 | 9,90 | 9,90 | 9,60 | 9,60 | 0,73% | 2.088,00 |
| 04.03.2025 | 9,73 | 9,73 | 9,53 | 9,53 | -6,15% | 796,00 |
| 03.03.2025 | 10,01 | 10,16 | 9,86 | 10,16 | 2,06% | 376,00 |
| 28.02.2025 | 9,74 | 9,95 | 9,74 | 9,95 | 1,04% | 230,00 |
| 27.02.2025 | 10,27 | 10,27 | 9,85 | 9,85 | -2,78% | 2.947,00 |
| 26.02.2025 | 10,02 | 10,18 | 10,02 | 10,13 | -0,44% | 705,00 |
| 25.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,49% | 2,00 |
| 24.02.2025 | 10,46 | 10,46 | 10,18 | 10,23 | -1,30% | 5.134,00 |
| 21.02.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -1,57% | 801,00 |
| 20.02.2025 | 10,53 | 10,55 | 10,53 | 10,53 | -0,43% | 5.715,00 |
| 19.02.2025 | 10,49 | 10,69 | 10,49 | 10,57 | -0,75% | 11.590,00 |
| 18.02.2025 | 10,47 | 10,67 | 10,47 | 10,65 | -1,21% | 1.175,00 |
| 17.02.2025 | 10,59 | 10,78 | 10,59 | 10,78 | 1,46% | 1.437,00 |
| 14.02.2025 | 10,70 | 10,86 | 10,63 | 10,63 | 0,66% | 1.492,00 |
| 13.02.2025 | 10,72 | 11,00 | 10,56 | 10,56 | -4,39% | 3.025,00 |
| 12.02.2025 | 10,76 | 11,04 | 10,74 | 11,04 | 2,55% | 1.254,00 |
| 11.02.2025 | 10,95 | 10,95 | 10,77 | 10,77 | -0,74% | 1.175,00 |
| 10.02.2025 | 10,95 | 11,07 | 10,85 | 10,85 | -0,60% | 3.250,00 |
| 07.02.2025 | 11,15 | 11,30 | 10,91 | 10,91 | -0,37% | 3.214,00 |
| 06.02.2025 | 11,11 | 11,48 | 10,95 | 10,95 | -2,93% | 46.192,00 |
| 05.02.2025 | 11,19 | 11,28 | 11,19 | 11,28 | -0,53% | 648,00 |
| 04.02.2025 | 11,15 | 11,49 | 11,15 | 11,34 | 2,30% | 415,00 |
| 03.02.2025 | 10,82 | 11,10 | 10,82 | 11,09 | 0,86% | 1.238,00 |
| 31.01.2025 | 11,20 | 11,20 | 10,99 | 10,99 | -0,41% | 4.470,00 |
| 30.01.2025 | 11,00 | 11,04 | 11,00 | 11,04 | 4,65% | 1.500,00 |
| 29.01.2025 | 10,51 | 10,67 | 10,51 | 10,55 | 0,96% | 1.991,00 |
| 28.01.2025 | 10,48 | 10,54 | 10,45 | 10,45 | 0,67% | 2.409,00 |
| 27.01.2025 | 10,10 | 10,38 | 10,10 | 10,38 | 2,07% | 1.575,00 |
| 24.01.2025 | 10,36 | 10,46 | 10,17 | 10,17 | -0,34% | 785,00 |
| 23.01.2025 | 10,36 | 10,36 | 10,20 | 10,20 | 3,45% | 25,00 |
| 22.01.2025 | 9,85 | 9,97 | 9,85 | 9,86 | -0,60% | 1.635,00 |