18,235€
2,27%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,90 | 18,31 | 17,76 | 18,22 | 2,16% | 535,00 |
| 08.09.2026 | 18,12 | 18,51 | 17,83 | 17,83 | -2,94% | 2.569,00 |
| 07.09.2026 | 18,18 | 18,47 | 17,91 | 18,37 | 3,20% | 3.541,00 |
| 04.09.2026 | 17,50 | 18,01 | 17,33 | 17,80 | 2,71% | 5.451,00 |
| 03.09.2026 | 17,36 | 17,56 | 17,33 | 17,33 | 2,30% | 816,00 |
| 02.09.2026 | 17,21 | 17,21 | 16,87 | 16,94 | -1,11% | 904,00 |
| 01.09.2026 | 17,04 | 17,13 | 17,00 | 17,13 | 0,82% | 5.548,00 |
| 31.08.2026 | 17,13 | 17,13 | 16,75 | 16,99 | 0,53% | 2.501,00 |
| 28.08.2026 | 16,83 | 17,02 | 16,52 | 16,90 | 0,90% | 2.395,00 |
| 27.08.2026 | 15,91 | 16,77 | 15,69 | 16,75 | 5,74% | 3.634,00 |
| 26.08.2026 | 16,58 | 16,62 | 15,70 | 15,84 | -4,29% | 6.027,00 |
| 25.08.2026 | 17,10 | 17,11 | 16,38 | 16,55 | -1,78% | 2.605,00 |
| 24.08.2026 | 17,09 | 17,10 | 16,71 | 16,85 | -1,00% | 3.125,00 |
| 21.08.2026 | 17,05 | 17,62 | 16,89 | 17,02 | -0,29% | 1.314,00 |
| 20.08.2026 | 17,17 | 17,17 | 16,78 | 17,07 | 0,41% | 3.645,00 |
| 19.08.2026 | 16,79 | 17,00 | 16,79 | 17,00 | 2,04% | 1.101,00 |
| 18.08.2026 | 16,15 | 16,72 | 16,15 | 16,66 | 3,93% | 2.276,00 |
| 17.08.2026 | 16,29 | 16,29 | 15,83 | 16,03 | -5,65% | 788,00 |
| 14.08.2026 | 16,80 | 17,05 | 16,67 | 16,99 | 1,74% | 2.386,00 |
| 13.08.2026 | 16,38 | 16,79 | 16,13 | 16,70 | 2,77% | 5.214,00 |
| 12.08.2026 | 15,89 | 16,32 | 15,83 | 16,25 | 4,77% | 4.896,00 |
| 11.08.2026 | 16,05 | 16,10 | 15,47 | 15,51 | -2,76% | 3.338,00 |
| 10.08.2026 | 16,36 | 16,42 | 15,87 | 15,95 | -1,24% | 4.909,00 |
| 07.08.2026 | 16,08 | 16,15 | 15,79 | 16,15 | 1,06% | 1.643,00 |
| 06.08.2026 | 15,73 | 16,28 | 15,73 | 15,98 | 2,44% | 4.588,00 |
| 05.08.2026 | 15,91 | 16,30 | 15,48 | 15,60 | -0,32% | 4.602,00 |
| 04.08.2026 | 16,02 | 16,26 | 15,61 | 15,65 | -3,40% | 4.112,00 |
| 03.08.2026 | 16,40 | 16,56 | 15,93 | 16,20 | -0,06% | 3.090,00 |
| 31.07.2026 | 16,06 | 16,53 | 15,91 | 16,21 | 0,56% | 3.190,00 |
| 30.07.2026 | 16,11 | 16,12 | 15,91 | 16,12 | -1,16% | 3.175,00 |
| 29.07.2026 | 16,22 | 16,62 | 16,19 | 16,31 | 0,00% | 928,00 |
| 28.07.2026 | 16,11 | 16,43 | 16,04 | 16,31 | 1,68% | 2.953,00 |
| 27.07.2026 | 16,18 | 16,80 | 15,99 | 16,04 | -1,72% | 5.909,00 |
| 24.07.2026 | 16,33 | 16,62 | 16,17 | 16,32 | 0,74% | 5.952,00 |
| 23.07.2026 | 16,01 | 16,29 | 16,01 | 16,20 | 1,31% | 3.113,00 |
| 22.07.2026 | 16,25 | 16,29 | 15,99 | 15,99 | -1,36% | 564,00 |
| 21.07.2026 | 15,89 | 16,21 | 15,69 | 16,21 | 2,66% | 1.228,00 |
| 20.07.2026 | 15,48 | 15,85 | 15,48 | 15,79 | 3,68% | 5.070,00 |
| 17.07.2026 | 15,38 | 15,71 | 15,23 | 15,23 | -3,79% | 457,00 |
| 16.07.2026 | 15,81 | 15,83 | 15,81 | 15,83 | 1,47% | 499,00 |
| 15.07.2026 | 16,00 | 16,02 | 15,58 | 15,60 | -2,01% | 753,00 |
| 14.07.2026 | 15,33 | 16,17 | 15,33 | 15,92 | 2,58% | 3.589,00 |
| 13.07.2026 | 15,65 | 15,68 | 15,52 | 15,52 | 0,26% | 1.580,00 |
| 10.07.2026 | 14,96 | 15,48 | 14,96 | 15,48 | 4,67% | 1.002,00 |
| 09.07.2026 | 15,62 | 15,62 | 14,56 | 14,79 | -3,02% | 648,00 |
| 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 |