11,644$
3,97%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,34 | 11,64 | 11,34 | 11,64 | 3,95% | - |
| 14.10.2025 | 10,93 | 11,35 | 10,83 | 11,20 | -1,58% | 2.036.525,00 |
| 13.10.2025 | 11,51 | 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 | 11,64 | 11,95 | 11,60 | 11,75 | 2,44% | 2.049.836,00 |
| 08.10.2025 | 11,51 | 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 | -1,02% | 1.351.108,00 |
| 02.10.2025 | 11,89 | 11,89 | 11,55 | 11,74 | -0,93% | 2.114.023,00 |
| 01.10.2025 | 11,96 | 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 | 12,48 | 12,82 | 12,44 | 12,75 | 3,16% | 1.320.432,00 |
| 22.09.2025 | 12,52 | 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 |
| 16.09.2025 | 12,81 | 12,82 | 12,57 | 12,71 | -0,31% | 1.686.193,00 |
| 15.09.2025 | 12,72 | 13,04 | 12,65 | 12,75 | 3,32% | 2.420.508,00 |
| 12.09.2025 | 12,60 | 12,83 | 12,29 | 12,34 | -0,08% | 2.145.086,00 |
| 11.09.2025 | 12,11 | 12,37 | 12,08 | 12,35 | 2,24% | 1.629.729,00 |
| 10.09.2025 | 12,10 | 12,24 | 11,97 | 12,08 | -0,74% | 3.904.917,00 |
| 09.09.2025 | 12,57 | 12,57 | 12,10 | 12,17 | -3,64% | 2.823.417,00 |
| 08.09.2025 | 12,72 | 12,93 | 12,46 | 12,63 | 1,36% | 3.311.790,00 |
| 05.09.2025 | 12,30 | 12,53 | 12,30 | 12,46 | 1,55% | 2.364.397,00 |
| 04.09.2025 | 11,90 | 12,30 | 11,80 | 12,27 | 1,74% | 1.995.621,00 |
| 03.09.2025 | 11,90 | 12,10 | 11,86 | 12,06 | 2,64% | 1.181.781,00 |
| 02.09.2025 | 11,70 | 11,77 | 11,57 | 11,75 | 0,26% | 1.144.797,00 |
| 29.08.2025 | 11,79 | 11,80 | 11,60 | 11,72 | -0,09% | 813.739,00 |
| 28.08.2025 | 11,62 | 11,78 | 11,46 | 11,73 | 1,47% | 1.592.233,00 |
| 27.08.2025 | 11,40 | 11,66 | 11,40 | 11,56 | 1,23% | 908.789,00 |
| 26.08.2025 | 11,51 | 11,53 | 11,36 | 11,42 | -0,95% | 887.380,00 |
| 25.08.2025 | 11,63 | 11,69 | 11,47 | 11,53 | -0,86% | 963.934,00 |
| 22.08.2025 | 11,50 | 11,71 | 11,49 | 11,63 | 1,75% | 1.721.206,00 |
| 21.08.2025 | 11,04 | 11,43 | 11,00 | 11,43 | 4,19% | 1.781.793,00 |
| 20.08.2025 | 10,80 | 11,00 | 10,80 | 10,97 | 2,33% | 972.203,00 |
| 19.08.2025 | 10,95 | 11,08 | 10,70 | 10,72 | -2,55% | 2.010.173,00 |
| 18.08.2025 | 10,91 | 11,08 | 10,87 | 11,00 | -1,79% | 1.276.341,00 |
| 15.08.2025 | 11,24 | 11,28 | 11,14 | 11,20 | -0,09% | 1.775.403,00 |
| 14.08.2025 | 11,36 | 11,42 | 11,16 | 11,21 | -1,15% | 991.047,00 |
| 13.08.2025 | 11,29 | 11,39 | 11,21 | 11,34 | 0,80% | 1.132.621,00 |
| 12.08.2025 | 11,18 | 11,38 | 11,17 | 11,25 | 0,90% | 1.322.760,00 |
| 11.08.2025 | 11,31 | 11,46 | 11,05 | 11,15 | -2,45% | 1.173.789,00 |
| 08.08.2025 | 11,74 | 11,79 | 11,31 | 11,43 | -2,31% | 1.489.823,00 |
| 07.08.2025 | 11,36 | 11,94 | 11,36 | 11,70 | 1,47% | 1.826.459,00 |
| 06.08.2025 | 11,68 | 11,79 | 11,51 | 11,53 | -1,87% | 1.210.686,00 |
| 05.08.2025 | 11,59 | 11,84 | 11,50 | 11,75 | 3,07% | 1.427.776,00 |
| 04.08.2025 | 11,27 | 11,48 | 11,26 | 11,40 | 1,88% | 964.807,00 |
| 01.08.2025 | 11,12 | 11,28 | 10,99 | 11,19 | 0,90% | 1.136.569,00 |
| 31.07.2025 | 11,10 | 11,21 | 10,99 | 11,09 | -1,07% | 1.420.320,00 |
| 30.07.2025 | 11,11 | 11,37 | 11,06 | 11,21 | -0,71% | 1.898.668,00 |
| 29.07.2025 | 11,20 | 11,36 | 11,16 | 11,29 | -0,09% | 890.747,00 |
| 28.07.2025 | 11,07 | 11,30 | 11,05 | 11,30 | 3,20% | 1.093.587,00 |
| 25.07.2025 | 11,04 | 11,06 | 10,89 | 10,95 | -1,53% | 1.113.215,00 |
| 24.07.2025 | 11,06 | 11,23 | 11,04 | 11,12 | 0,00% | 1.835.201,00 |
| 23.07.2025 | 10,84 | 11,12 | 10,84 | 11,12 | 3,44% | 1.473.628,00 |
| 22.07.2025 | 10,72 | 10,88 | 10,61 | 10,75 | -0,56% | 1.381.452,00 |
| 21.07.2025 | 10,83 | 10,85 | 10,72 | 10,81 | -0,46% | 910.650,00 |
| 18.07.2025 | 11,08 | 11,08 | 10,83 | 10,86 | -1,27% | 1.097.205,00 |
| 17.07.2025 | 10,94 | 11,06 | 10,84 | 11,00 | 0,46% | 1.545.148,00 |
| 16.07.2025 | 11,03 | 11,07 | 10,91 | 10,95 | -0,54% | 817.273,00 |
| 15.07.2025 | 11,10 | 11,14 | 11,00 | 11,01 | -1,17% | 719.554,00 |
| 14.07.2025 | 11,20 | 11,22 | 11,02 | 11,14 | -0,62% | 826.986,00 |
| 11.07.2025 | 11,09 | 11,25 | 11,06 | 11,21 | 1,63% | 1.095.835,00 |
| 10.07.2025 | 10,91 | 11,10 | 10,87 | 11,03 | 1,47% | 912.762,00 |
| 09.07.2025 | 11,07 | 11,07 | 10,79 | 10,87 | -2,42% | 1.178.936,00 |
| 08.07.2025 | 11,41 | 11,45 | 11,08 | 11,14 | -2,11% | 1.647.338,00 |
| 07.07.2025 | 11,20 | 11,43 | 11,18 | 11,38 | 2,99% | 1.482.176,00 |
| 03.07.2025 | 11,02 | 11,13 | 10,95 | 11,05 | 0,91% | 831.091,00 |
| 02.07.2025 | 10,79 | 10,97 | 10,76 | 10,95 | 1,48% | 985.765,00 |
| 01.07.2025 | 10,81 | 10,93 | 10,71 | 10,79 | -0,19% | 1.449.469,00 |
| 30.06.2025 | 10,96 | 10,96 | 10,78 | 10,81 | -2,08% | 1.354.393,00 |
| 27.06.2025 | 11,20 | 11,20 | 10,91 | 11,04 | -0,99% | 2.791.718,00 |
| 26.06.2025 | 11,28 | 11,28 | 11,13 | 11,15 | -1,15% | 914.196,00 |
| 25.06.2025 | 11,11 | 11,34 | 11,06 | 11,28 | 0,98% | 1.031.263,00 |
| 24.06.2025 | 11,31 | 11,42 | 11,14 | 11,17 | -4,12% | 1.496.729,00 |
| 23.06.2025 | 12,11 | 12,17 | 11,61 | 11,65 | -0,77% | 2.277.804,00 |
| 20.06.2025 | 11,92 | 11,95 | 11,66 | 11,74 | -2,00% | 1.897.794,00 |
| 18.06.2025 | 12,08 | 12,23 | 11,93 | 11,98 | -1,24% | 3.068.001,00 |
| 17.06.2025 | 12,02 | 12,31 | 12,00 | 12,13 | 1,76% | 4.724.985,00 |
| 16.06.2025 | 12,00 | 12,17 | 11,74 | 11,92 | -1,89% | 2.834.064,00 |
| 13.06.2025 | 12,02 | 12,19 | 11,76 | 12,15 | 4,29% | 3.317.496,00 |
| 12.06.2025 | 11,46 | 11,74 | 11,39 | 11,65 | 2,10% | 1.470.650,00 |
| 11.06.2025 | 11,27 | 11,49 | 11,16 | 11,41 | 1,24% | 1.807.147,00 |
| 10.06.2025 | 11,31 | 11,39 | 11,23 | 11,27 | -0,18% | 1.602.696,00 |
| 09.06.2025 | 11,36 | 11,48 | 11,21 | 11,29 | -0,79% | 1.207.475,00 |
| 06.06.2025 | 11,68 | 11,69 | 11,28 | 11,38 | -1,64% | 1.127.123,00 |
| 05.06.2025 | 11,59 | 11,61 | 11,39 | 11,57 | 0,61% | 1.934.355,00 |
| 04.06.2025 | 11,55 | 11,65 | 11,28 | 11,50 | 0,52% | 2.370.948,00 |
| 03.06.2025 | 11,44 | 11,48 | 11,11 | 11,44 | -1,21% | 1.554.576,00 |
| 02.06.2025 | 11,58 | 11,62 | 11,41 | 11,58 | 0,00% | 1.945.094,00 |
| 30.05.2025 | 11,56 | 11,65 | 11,42 | 11,58 | 1,67% | 1.339.775,00 |
| 29.05.2025 | 11,41 | 11,43 | 11,19 | 11,39 | 0,62% | 1.099.314,00 |
| 28.05.2025 | 11,61 | 11,61 | 11,22 | 11,32 | -3,74% | 1.661.250,00 |
| 27.05.2025 | 11,80 | 11,89 | 11,69 | 11,76 | 0,60% | 1.597.168,00 |
| 23.05.2025 | 11,25 | 11,70 | 11,25 | 11,69 | 3,18% | 1.462.961,00 |
| 22.05.2025 | 11,56 | 11,56 | 11,29 | 11,33 | -1,90% | 1.086.353,00 |