14,855€
-2,59%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,55 | 15,62 | 14,48 | 14,60 | -4,30% | 578,00 |
| 08.07.2026 | 15,23 | 15,25 | 14,85 | 15,25 | 0,99% | 160,00 |
| 07.07.2026 | 15,14 | 15,14 | 15,10 | 15,10 | -0,98% | 934,00 |
| 06.07.2026 | 15,13 | 15,61 | 14,91 | 15,25 | -0,97% | 1.285,00 |
| 03.07.2026 | 15,11 | 15,70 | 15,11 | 15,40 | 2,39% | 5.500,00 |
| 02.07.2026 | 14,94 | 15,05 | 14,83 | 15,04 | 3,30% | 1.624,00 |
| 01.07.2026 | 14,48 | 14,65 | 14,48 | 14,56 | 0,76% | 2.523,00 |
| 30.06.2026 | 15,24 | 15,27 | 14,45 | 14,45 | -4,30% | 1.140,00 |
| 29.06.2026 | 15,75 | 15,75 | 15,10 | 15,10 | -1,69% | 3.113,00 |
| 26.06.2026 | 16,01 | 16,26 | 15,28 | 15,36 | -3,58% | 3.368,00 |
| 25.06.2026 | 17,20 | 17,20 | 15,83 | 15,93 | -6,68% | 1.626,00 |
| 24.06.2026 | 17,61 | 17,99 | 17,01 | 17,07 | -2,79% | 1.660,00 |
| 23.06.2026 | 17,30 | 17,64 | 17,24 | 17,56 | 1,15% | 4.227,00 |
| 22.06.2026 | 16,29 | 17,36 | 16,04 | 17,36 | 7,83% | 8.483,00 |
| 19.06.2026 | 16,30 | 16,30 | 16,00 | 16,10 | -0,80% | 1.772,00 |
| 18.06.2026 | 15,73 | 16,28 | 15,73 | 16,23 | 2,40% | 404,00 |
| 17.06.2026 | 15,70 | 15,85 | 15,70 | 15,85 | 2,32% | 620,00 |
| 16.06.2026 | 15,90 | 16,08 | 15,40 | 15,49 | -2,46% | 692,00 |
| 15.06.2026 | 15,17 | 15,88 | 15,16 | 15,88 | 4,61% | 4.567,00 |
| 12.06.2026 | 14,39 | 15,18 | 14,39 | 15,18 | 2,57% | 530,00 |
| 11.06.2026 | 14,57 | 14,80 | 14,57 | 14,80 | 2,99% | 527,00 |
| 10.06.2026 | 14,56 | 14,56 | 14,37 | 14,37 | -0,42% | 253,00 |
| 09.06.2026 | 14,36 | 14,43 | 14,10 | 14,43 | 0,84% | 2.097,00 |
| 08.06.2026 | 14,53 | 14,53 | 14,10 | 14,31 | 1,92% | 2.227,00 |
| 05.06.2026 | 14,07 | 14,07 | 14,04 | 14,04 | 0,86% | 256,00 |
| 04.06.2026 | 14,07 | 14,15 | 13,92 | 13,92 | -1,69% | 341,00 |
| 03.06.2026 | 14,23 | 14,38 | 14,16 | 14,16 | 0,64% | 1.405,00 |
| 02.06.2026 | 14,48 | 14,48 | 14,00 | 14,07 | -2,02% | 1.531,00 |
| 01.06.2026 | 14,13 | 14,42 | 13,88 | 14,36 | 2,64% | 1.329,00 |
| 29.05.2026 | 14,04 | 14,19 | 13,87 | 13,99 | -0,78% | 2.089,00 |
| 28.05.2026 | 14,62 | 14,62 | 14,10 | 14,10 | -4,28% | 343,00 |
| 27.05.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 0,34% | 7,00 |
| 26.05.2026 | 14,83 | 15,02 | 14,26 | 14,68 | 4,04% | 677,00 |
| 25.05.2026 | 15,16 | 15,16 | 14,11 | 14,11 | -5,74% | 1.872,00 |
| 22.05.2026 | 15,49 | 15,50 | 14,85 | 14,97 | -2,41% | 770,00 |
| 21.05.2026 | 15,38 | 15,38 | 15,24 | 15,34 | -3,10% | 1.163,00 |
| 20.05.2026 | 15,36 | 15,83 | 15,36 | 15,83 | 4,42% | 1.683,00 |
| 19.05.2026 | 15,43 | 15,68 | 15,16 | 15,16 | -1,75% | 1.395,00 |
| 18.05.2026 | 15,18 | 15,50 | 15,10 | 15,43 | 3,35% | 1.185,00 |
| 15.05.2026 | 15,40 | 15,62 | 14,93 | 14,93 | -1,45% | 2.971,00 |
| 14.05.2026 | 15,38 | 15,38 | 15,15 | 15,15 | -0,13% | 185,00 |
| 13.05.2026 | 16,16 | 16,16 | 15,17 | 15,17 | -4,65% | 2.053,00 |
| 12.05.2026 | 16,02 | 16,09 | 15,85 | 15,91 | 0,00% | 1.417,00 |
| 11.05.2026 | 16,06 | 16,25 | 15,68 | 15,91 | -0,87% | 1.225,00 |
| 08.05.2026 | 16,10 | 16,33 | 16,03 | 16,05 | -0,25% | 565,00 |
| 07.05.2026 | 16,27 | 16,47 | 16,09 | 16,09 | -0,98% | 948,00 |
| 06.05.2026 | 16,70 | 16,73 | 16,09 | 16,25 | -1,22% | 8.161,00 |
| 05.05.2026 | 16,33 | 16,45 | 16,30 | 16,45 | 3,52% | 1.475,00 |
| 04.05.2026 | 15,96 | 16,19 | 15,85 | 15,89 | 0,63% | 8.961,00 |
| 30.04.2026 | 15,67 | 15,79 | 15,58 | 15,79 | 1,87% | 901,00 |
| 29.04.2026 | 15,52 | 15,75 | 15,45 | 15,50 | -1,52% | 2.639,00 |
| 28.04.2026 | 15,81 | 15,85 | 15,56 | 15,74 | 0,70% | 1.796,00 |
| 27.04.2026 | 15,27 | 15,69 | 15,27 | 15,63 | 3,51% | 8.687,00 |
| 24.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,08% | 500,00 |
| 23.04.2026 | 15,18 | 15,44 | 15,17 | 15,42 | 5,54% | 2.254,00 |
| 22.04.2026 | 15,28 | 15,28 | 14,60 | 14,61 | -4,51% | 1.590,00 |
| 21.04.2026 | 16,15 | 16,15 | 15,30 | 15,30 | -3,35% | 2.703,00 |
| 20.04.2026 | 15,57 | 15,86 | 15,30 | 15,83 | 1,60% | 6.482,00 |
| 17.04.2026 | 15,61 | 15,75 | 15,58 | 15,58 | 3,52% | 901,00 |
| 16.04.2026 | 14,73 | 15,20 | 14,73 | 15,05 | 2,59% | 1.268,00 |
| 15.04.2026 | 14,47 | 14,67 | 14,47 | 14,67 | -0,54% | 604,00 |
| 14.04.2026 | 15,13 | 15,13 | 14,69 | 14,75 | -0,81% | 1.322,00 |
| 13.04.2026 | 15,30 | 15,56 | 14,87 | 14,87 | -0,07% | 1.483,00 |
| 10.04.2026 | 15,42 | 15,46 | 14,68 | 14,88 | -3,63% | 994,00 |
| 09.04.2026 | 15,74 | 15,74 | 15,44 | 15,44 | -0,45% | 597,00 |
| 08.04.2026 | 15,79 | 15,80 | 14,82 | 15,51 | 0,32% | 3.320,00 |
| 07.04.2026 | 16,01 | 16,19 | 15,46 | 15,46 | -4,51% | 6.107,00 |
| 02.04.2026 | 15,78 | 16,20 | 15,71 | 16,19 | 1,19% | 822,00 |
| 01.04.2026 | 16,04 | 16,04 | 16,00 | 16,00 | 1,52% | 305,00 |
| 31.03.2026 | 15,99 | 16,00 | 15,73 | 15,76 | -0,54% | 1.500,00 |
| 30.03.2026 | 15,64 | 15,99 | 15,45 | 15,85 | 0,80% | 2.635,00 |
| 27.03.2026 | 15,59 | 15,72 | 15,46 | 15,72 | 1,42% | 1.579,00 |
| 26.03.2026 | 15,45 | 15,75 | 15,45 | 15,50 | 0,85% | 1.954,00 |
| 25.03.2026 | 16,00 | 16,00 | 15,27 | 15,37 | -3,70% | 1.650,00 |
| 24.03.2026 | 15,21 | 16,00 | 15,21 | 15,96 | 4,83% | 7.427,00 |
| 23.03.2026 | 14,56 | 15,23 | 14,56 | 15,23 | 3,29% | 1.424,00 |
| 20.03.2026 | 15,37 | 15,37 | 14,74 | 14,74 | -5,33% | 270,00 |
| 19.03.2026 | 15,41 | 15,70 | 15,00 | 15,57 | 2,64% | 4.017,00 |
| 18.03.2026 | 14,73 | 15,23 | 14,73 | 15,17 | 1,10% | 1.725,00 |
| 17.03.2026 | 15,05 | 15,33 | 15,01 | 15,01 | -1,57% | 767,00 |
| 16.03.2026 | 15,10 | 15,25 | 14,80 | 15,25 | 3,29% | 1.424,00 |
| 13.03.2026 | 14,57 | 14,88 | 14,50 | 14,76 | 0,44% | 1.432,00 |
| 12.03.2026 | 15,69 | 15,73 | 14,70 | 14,70 | -5,07% | 2.010,00 |
| 11.03.2026 | 16,29 | 16,29 | 15,35 | 15,48 | -3,22% | 1.599,00 |
| 10.03.2026 | 16,07 | 16,50 | 15,90 | 16,00 | -2,02% | 3.881,00 |
| 09.03.2026 | 15,53 | 16,34 | 15,43 | 16,33 | 6,11% | 2.579,00 |
| 06.03.2026 | 16,09 | 16,09 | 15,36 | 15,39 | -2,93% | 7.046,00 |
| 05.03.2026 | 16,00 | 16,10 | 15,56 | 15,85 | -0,75% | 1.758,00 |
| 04.03.2026 | 16,44 | 16,44 | 15,65 | 15,97 | -3,36% | 6.679,00 |
| 03.03.2026 | 17,90 | 17,90 | 15,70 | 16,53 | -1,58% | 7.181,00 |
| 02.03.2026 | 18,33 | 19,90 | 15,98 | 16,79 | 2,13% | 25.791,00 |
| 27.02.2026 | 16,27 | 16,52 | 16,10 | 16,44 | 0,27% | 1.398,00 |
| 26.02.2026 | 15,96 | 16,40 | 15,70 | 16,40 | 4,96% | 5.689,00 |
| 25.02.2026 | 16,10 | 16,10 | 15,62 | 15,62 | -1,45% | 2.894,00 |
| 24.02.2026 | 15,03 | 15,89 | 14,93 | 15,85 | 7,46% | 728,00 |
| 23.02.2026 | 15,05 | 15,60 | 14,55 | 14,75 | 1,72% | 4.727,00 |
| 20.02.2026 | 14,45 | 14,56 | 14,20 | 14,50 | 1,40% | 638,00 |
| 19.02.2026 | 14,12 | 14,30 | 14,12 | 14,30 | 1,31% | 1.839,00 |
| 18.02.2026 | 13,79 | 14,22 | 13,79 | 14,12 | 3,67% | 12.674,00 |
| 17.02.2026 | 13,40 | 13,91 | 13,40 | 13,62 | 0,59% | 5.572,00 |