14,769$
3,79%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 14,28 | 14,83 | 14,20 | 14,77 | 3,82% | - |
| 05.02.2026 | 14,09 | 14,37 | 14,00 | 14,23 | 2,08% | 3.205.382,00 |
| 04.02.2026 | 14,33 | 14,36 | 13,90 | 13,94 | -2,59% | 2.768.963,00 |
| 03.02.2026 | 14,41 | 14,49 | 13,97 | 14,31 | -0,28% | 2.853.462,00 |
| 02.02.2026 | 14,08 | 14,42 | 13,85 | 14,35 | 0,14% | 2.005.419,00 |
| 30.01.2026 | 14,00 | 14,35 | 14,00 | 14,33 | 1,63% | 2.411.038,00 |
| 29.01.2026 | 13,97 | 14,12 | 13,66 | 14,10 | 2,03% | 3.145.692,00 |
| 28.01.2026 | 13,68 | 13,95 | 13,64 | 13,82 | 1,54% | 2.820.373,00 |
| 27.01.2026 | 13,75 | 14,02 | 13,57 | 13,61 | -0,29% | 3.116.372,00 |
| 26.01.2026 | 14,01 | 14,22 | 13,60 | 13,65 | -1,23% | 2.330.316,00 |
| 23.01.2026 | 13,61 | 13,93 | 13,57 | 13,82 | 3,13% | 2.439.635,00 |
| 22.01.2026 | 13,44 | 13,62 | 13,15 | 13,40 | 0,00% | 2.224.776,00 |
| 21.01.2026 | 13,38 | 13,48 | 13,25 | 13,40 | 0,60% | 1.290.386,00 |
| 20.01.2026 | 13,23 | 13,50 | 13,12 | 13,32 | 2,00% | 2.255.487,00 |
| 19.01.2026 | 13,17 | 13,20 | 13,05 | 13,06 | -1,52% | - |
| 16.01.2026 | 13,44 | 13,50 | 13,16 | 13,26 | -0,15% | 2.017.895,00 |
| 15.01.2026 | 13,52 | 13,52 | 12,98 | 13,28 | -3,21% | 3.028.831,00 |
| 14.01.2026 | 13,73 | 13,90 | 13,54 | 13,72 | 1,70% | 3.181.628,00 |
| 13.01.2026 | 13,25 | 13,69 | 13,22 | 13,49 | 2,12% | 3.296.750,00 |
| 12.01.2026 | 13,35 | 13,41 | 13,19 | 13,21 | -1,56% | 2.001.019,00 |
| 09.01.2026 | 13,45 | 13,53 | 13,16 | 13,42 | -0,07% | 2.261.605,00 |
| 08.01.2026 | 13,16 | 13,44 | 13,03 | 13,43 | 2,44% | 3.710.292,00 |
| 07.01.2026 | 12,45 | 13,12 | 12,36 | 13,11 | 9,07% | 3.615.553,00 |
| 06.01.2026 | 11,67 | 12,20 | 11,66 | 12,02 | 3,26% | 2.405.856,00 |
| 05.01.2026 | 11,93 | 12,03 | 11,64 | 11,64 | -0,85% | 2.077.196,00 |
| 02.01.2026 | 12,12 | 12,13 | 11,65 | 11,74 | -3,85% | 2.192.579,00 |
| 31.12.2025 | 12,26 | 12,26 | 12,07 | 12,21 | 0,58% | 1.123.267,00 |
| 30.12.2025 | 12,26 | 12,36 | 12,13 | 12,14 | -1,30% | 1.101.667,00 |
| 29.12.2025 | 12,24 | 12,37 | 12,14 | 12,30 | 0,65% | 1.074.039,00 |
| 26.12.2025 | 12,10 | 12,25 | 12,07 | 12,22 | 0,91% | 842.026,00 |
| 24.12.2025 | 12,07 | 12,12 | 11,97 | 12,11 | 0,08% | 628.216,00 |
| 23.12.2025 | 12,15 | 12,16 | 11,97 | 12,10 | -0,82% | 1.480.738,00 |
| 22.12.2025 | 12,28 | 12,40 | 12,19 | 12,20 | -0,25% | 1.047.938,00 |
| 19.12.2025 | 12,36 | 12,43 | 12,22 | 12,23 | -1,77% | 2.271.071,00 |
| 18.12.2025 | 12,66 | 12,66 | 12,35 | 12,45 | -1,66% | 1.580.085,00 |
| 17.12.2025 | 12,65 | 12,81 | 12,48 | 12,66 | 1,20% | 2.558.533,00 |
| 16.12.2025 | 12,46 | 12,60 | 12,41 | 12,51 | 0,08% | 1.335.267,00 |
| 15.12.2025 | 12,45 | 12,57 | 12,40 | 12,50 | 0,48% | 1.233.483,00 |
| 12.12.2025 | 12,60 | 12,68 | 12,43 | 12,44 | -1,27% | 1.197.651,00 |
| 11.12.2025 | 12,59 | 12,71 | 12,40 | 12,60 | 0,96% | 1.931.170,00 |
| 10.12.2025 | 12,55 | 12,61 | 12,27 | 12,48 | -0,32% | 2.341.718,00 |
| 09.12.2025 | 12,75 | 12,77 | 12,52 | 12,52 | -2,11% | 1.714.494,00 |
| 08.12.2025 | 12,85 | 13,05 | 12,78 | 12,79 | 0,24% | 1.492.491,00 |
| 05.12.2025 | 12,75 | 12,96 | 12,68 | 12,76 | 0,08% | 1.645.158,00 |
| 04.12.2025 | 12,95 | 12,95 | 12,73 | 12,75 | -1,32% | 1.170.152,00 |
| 03.12.2025 | 12,96 | 13,10 | 12,87 | 12,92 | 0,62% | 1.246.863,00 |
| 02.12.2025 | 12,88 | 12,89 | 12,65 | 12,84 | -0,47% | 1.484.823,00 |
| 01.12.2025 | 13,07 | 13,14 | 12,88 | 12,90 | -1,00% | 1.939.148,00 |
| 28.11.2025 | 13,12 | 13,20 | 12,97 | 13,03 | 0,08% | 1.453.666,00 |
| 26.11.2025 | 13,03 | 13,18 | 12,94 | 13,02 | -0,08% | 1.497.030,00 |
| 25.11.2025 | 13,10 | 13,23 | 12,95 | 13,03 | -2,18% | 1.828.084,00 |
| 24.11.2025 | 13,70 | 13,76 | 13,13 | 13,32 | -2,99% | 2.403.160,00 |
| 21.11.2025 | 13,46 | 13,80 | 13,33 | 13,73 | 3,00% | 1.461.026,00 |
| 20.11.2025 | 13,50 | 13,79 | 13,30 | 13,33 | 0,15% | 1.607.087,00 |
| 19.11.2025 | 13,32 | 13,60 | 13,27 | 13,31 | -2,35% | 1.415.897,00 |
| 18.11.2025 | 13,46 | 13,76 | 13,33 | 13,63 | 0,37% | 1.389.671,00 |
| 17.11.2025 | 13,55 | 13,77 | 13,55 | 13,58 | -0,66% | 1.632.373,00 |
| 14.11.2025 | 13,50 | 13,69 | 13,30 | 13,67 | 0,59% | 1.178.130,00 |
| 13.11.2025 | 13,59 | 13,85 | 13,57 | 13,59 | 0,00% | 3.078.633,00 |
| 12.11.2025 | 13,25 | 13,59 | 13,21 | 13,59 | 1,72% | 1.358.295,00 |
| 11.11.2025 | 13,50 | 13,61 | 13,26 | 13,36 | 0,00% | 2.065.804,00 |
| 10.11.2025 | 13,45 | 13,51 | 13,31 | 13,36 | 0,15% | 2.320.197,00 |
| 07.11.2025 | 13,24 | 13,40 | 13,13 | 13,34 | 0,83% | 2.220.821,00 |
| 06.11.2025 | 13,20 | 13,47 | 13,16 | 13,23 | 0,00% | 3.038.348,00 |
| 05.11.2025 | 12,90 | 13,23 | 12,80 | 13,23 | 2,88% | 1.667.135,00 |
| 04.11.2025 | 12,61 | 12,87 | 12,52 | 12,86 | -1,38% | 1.512.234,00 |
| 03.11.2025 | 13,23 | 13,38 | 12,96 | 13,04 | -1,81% | 2.205.727,00 |
| 31.10.2025 | 13,25 | 13,29 | 12,98 | 13,28 | 1,37% | 2.153.037,00 |
| 30.10.2025 | 12,89 | 13,36 | 12,87 | 13,10 | 0,38% | 2.952.680,00 |
| 29.10.2025 | 13,00 | 13,19 | 12,93 | 13,05 | 1,16% | 2.316.248,00 |
| 28.10.2025 | 12,86 | 12,96 | 12,78 | 12,90 | 1,34% | 2.407.553,00 |
| 27.10.2025 | 12,54 | 12,76 | 12,49 | 12,73 | 1,84% | 1.612.896,00 |
| 24.10.2025 | 12,60 | 12,77 | 12,39 | 12,50 | -0,95% | 1.572.333,00 |
| 23.10.2025 | 12,45 | 12,89 | 12,45 | 12,62 | 3,01% | 4.079.903,00 |
| 22.10.2025 | 11,93 | 12,32 | 11,86 | 12,25 | 2,77% | 1.376.790,00 |
| 21.10.2025 | 12,05 | 12,07 | 11,88 | 11,92 | -1,97% | 1.378.028,00 |
| 20.10.2025 | 12,20 | 12,49 | 12,14 | 12,16 | 0,40% | 1.722.541,00 |
| 17.10.2025 | 11,88 | 12,22 | 11,85 | 12,11 | 1,95% | - |
| 16.10.2025 | 11,83 | 12,21 | 11,77 | 11,88 | 1,89% | 1.977.074,00 |
| 15.10.2025 | 11,38 | 11,71 | 11,38 | 11,66 | 4,11% | 1.762.602,00 |
| 14.10.2025 | 10,93 | 11,35 | 10,83 | 11,20 | -1,58% | 2.036.525,00 |
| 13.10.2025 | 11,50 | 11,63 | 11,27 | 11,38 | -0,26% | 1.435.328,00 |
| 10.10.2025 | 11,60 | 11,78 | 11,40 | 11,41 | -2,89% | 2.262.900,00 |
| 09.10.2025 | 11,63 | 11,95 | 11,60 | 11,75 | 2,44% | 2.049.836,00 |
| 08.10.2025 | 11,55 | 11,55 | 11,30 | 11,47 | 0,17% | 1.656.547,00 |
| 07.10.2025 | 11,51 | 11,51 | 11,27 | 11,45 | -1,46% | 1.613.894,00 |
| 06.10.2025 | 11,71 | 11,81 | 11,60 | 11,62 | -1,94% | 1.351.108,00 |
| 03.10.2025 | 11,80 | 11,93 | 11,76 | 11,85 | 0,94% | 1.688.607,00 |
| 02.10.2025 | 11,89 | 11,89 | 11,55 | 11,74 | -0,93% | 2.114.023,00 |
| 01.10.2025 | 11,95 | 12,03 | 11,83 | 11,85 | -0,84% | 1.524.427,00 |
| 30.09.2025 | 11,96 | 12,12 | 11,86 | 11,95 | -0,67% | 1.498.320,00 |
| 29.09.2025 | 12,36 | 12,36 | 11,88 | 12,03 | -2,27% | 1.716.204,00 |
| 26.09.2025 | 12,39 | 12,49 | 12,25 | 12,31 | -0,81% | 1.241.242,00 |
| 25.09.2025 | 12,65 | 12,65 | 12,31 | 12,41 | -1,35% | 1.288.418,00 |
| 24.09.2025 | 12,67 | 12,72 | 12,58 | 12,58 | -1,33% | 838.008,00 |
| 23.09.2025 | 12,44 | 12,82 | 12,44 | 12,75 | 3,16% | 1.320.432,00 |
| 22.09.2025 | 12,50 | 12,57 | 12,36 | 12,36 | -1,12% | 1.284.471,00 |
| 19.09.2025 | 12,70 | 12,71 | 12,42 | 12,50 | -2,34% | 2.074.211,00 |
| 18.09.2025 | 12,87 | 12,93 | 12,72 | 12,80 | -1,16% | 2.560.859,00 |
| 17.09.2025 | 12,68 | 13,06 | 12,68 | 12,95 | 1,89% | 3.872.476,00 |