20,170€
3,65%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,39 | 19,89 | 19,07 | 19,88 | 2,16% | 1.747,00 |
| 11.11.2026 | 18,86 | 19,69 | 18,86 | 19,46 | 5,13% | 10.736,00 |
| 10.11.2026 | 19,00 | 19,00 | 17,71 | 18,51 | 0,60% | 16.077,00 |
| 09.11.2026 | 18,51 | 19,28 | 18,15 | 18,40 | -1,81% | 5.487,00 |
| 06.11.2026 | 18,20 | 19,24 | 18,20 | 18,74 | 2,46% | 26.198,00 |
| 05.11.2026 | 19,52 | 19,80 | 18,29 | 18,29 | -6,68% | 15.310,00 |
| 04.11.2026 | 21,52 | 21,60 | 19,55 | 19,60 | -8,33% | 24.728,00 |
| 03.11.2026 | 21,14 | 21,54 | 21,00 | 21,38 | -0,93% | 2.174,00 |
| 02.11.2026 | 22,72 | 22,84 | 21,34 | 21,58 | -3,49% | 7.662,00 |
| 30.10.2026 | 22,72 | 22,72 | 22,26 | 22,36 | -0,97% | 563,00 |
| 29.10.2026 | 21,82 | 22,60 | 21,76 | 22,58 | 3,01% | 1.727,00 |
| 28.10.2026 | 21,56 | 22,48 | 21,56 | 21,92 | 0,37% | 1.590,00 |
| 27.10.2026 | 22,30 | 22,44 | 21,74 | 21,84 | -1,53% | 1.384,00 |
| 26.10.2026 | 22,26 | 22,72 | 22,00 | 22,18 | 1,93% | 7.547,00 |
| 23.10.2026 | 21,60 | 22,56 | 21,60 | 21,76 | 0,93% | 4.442,00 |
| 22.10.2026 | 21,62 | 21,62 | 21,04 | 21,56 | 0,09% | 1.666,00 |
| 21.10.2026 | 20,62 | 21,64 | 20,62 | 21,54 | 3,86% | 18.302,00 |
| 20.10.2026 | 20,60 | 20,74 | 20,28 | 20,74 | 2,17% | 1.492,00 |
| 19.10.2026 | 21,28 | 21,58 | 19,91 | 20,30 | -3,24% | 9.279,00 |
| 16.10.2026 | 20,82 | 21,64 | 20,80 | 20,98 | -0,10% | 6.042,00 |
| 15.10.2026 | 22,32 | 22,36 | 21,00 | 21,00 | -5,32% | 7.279,00 |
| 14.10.2026 | 23,86 | 24,44 | 22,18 | 22,18 | -6,81% | 16.049,00 |
| 13.10.2026 | 23,88 | 23,98 | 23,22 | 23,80 | 1,45% | 9.232,00 |
| 12.10.2026 | 22,22 | 23,58 | 22,20 | 23,46 | 5,49% | 18.675,00 |
| 09.10.2026 | 22,36 | 22,46 | 22,06 | 22,24 | -0,36% | 3.185,00 |
| 08.10.2026 | 21,26 | 22,32 | 20,96 | 22,32 | 4,59% | 4.458,00 |
| 07.10.2026 | 21,14 | 21,80 | 20,86 | 21,34 | 1,72% | 3.022,00 |
| 06.10.2026 | 21,18 | 21,46 | 20,68 | 20,98 | -1,13% | 2.024,00 |
| 05.10.2026 | 20,98 | 22,18 | 20,60 | 21,22 | 0,66% | 5.591,00 |
| 02.10.2026 | 21,00 | 21,42 | 20,42 | 21,08 | 0,76% | 5.482,00 |
| 01.10.2026 | 20,10 | 20,92 | 19,85 | 20,92 | 4,81% | 3.620,00 |
| 30.09.2026 | 19,68 | 20,38 | 19,68 | 19,96 | 0,55% | 3.356,00 |
| 29.09.2026 | 18,90 | 19,91 | 18,90 | 19,85 | 3,01% | 7.946,00 |
| 28.09.2026 | 19,30 | 19,75 | 19,03 | 19,27 | 1,00% | 10.137,00 |
| 25.09.2026 | 19,02 | 19,22 | 18,75 | 19,08 | 0,42% | 1.101,00 |
| 24.09.2026 | 18,77 | 19,05 | 18,62 | 19,00 | 1,99% | 2.274,00 |
| 23.09.2026 | 19,01 | 19,01 | 18,19 | 18,63 | -0,96% | 5.037,00 |
| 22.09.2026 | 19,40 | 19,65 | 18,61 | 18,81 | -4,03% | 2.285,00 |
| 21.09.2026 | 20,46 | 20,48 | 19,49 | 19,60 | -3,54% | 3.322,00 |
| 18.09.2026 | 19,82 | 20,34 | 19,60 | 20,32 | 0,89% | 2.125,00 |
| 17.09.2026 | 20,60 | 20,60 | 20,04 | 20,14 | -0,49% | 3.266,00 |
| 16.09.2026 | 19,28 | 20,24 | 19,27 | 20,24 | 5,69% | 4.169,00 |
| 15.09.2026 | 19,22 | 19,64 | 19,11 | 19,15 | 0,79% | 1.702,00 |
| 14.09.2026 | 19,15 | 19,60 | 18,95 | 19,00 | 0,64% | 4.058,00 |
| 11.09.2026 | 18,54 | 19,18 | 18,36 | 18,88 | 1,78% | 3.766,00 |
| 10.09.2026 | 18,43 | 18,55 | 18,18 | 18,55 | 1,31% | 2.745,00 |
| 09.09.2026 | 17,91 | 18,31 | 17,91 | 18,31 | 2,69% | 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 |