16,324$
-0,16%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,13 | 16,37 | 16,05 | 16,32 | -0,18% | 4.327.889,00 |
| 28.05.2026 | 16,73 | 16,81 | 16,35 | 16,35 | -3,31% | 4.119.218,00 |
| 27.05.2026 | 17,29 | 17,56 | 16,78 | 16,91 | -2,82% | 4.408.492,00 |
| 26.05.2026 | 17,33 | 17,46 | 17,04 | 17,40 | 0,12% | 1.920.935,00 |
| 22.05.2026 | 17,59 | 17,59 | 17,14 | 17,38 | -2,14% | 2.404.115,00 |
| 21.05.2026 | 17,59 | 17,98 | 17,45 | 17,76 | -3,06% | 2.021.063,00 |
| 20.05.2026 | 17,85 | 18,46 | 17,74 | 18,32 | 4,09% | 3.682.685,00 |
| 19.05.2026 | 17,93 | 18,01 | 17,43 | 17,60 | -1,73% | 2.887.748,00 |
| 18.05.2026 | 17,66 | 18,18 | 17,53 | 17,91 | 1,53% | 3.288.373,00 |
| 15.05.2026 | 17,63 | 17,76 | 17,40 | 17,64 | -1,18% | 3.212.033,00 |
| 14.05.2026 | 17,83 | 17,99 | 17,56 | 17,85 | 0,22% | 2.792.955,00 |
| 13.05.2026 | 18,79 | 18,91 | 17,63 | 17,81 | -4,86% | 3.693.241,00 |
| 12.05.2026 | 18,64 | 18,87 | 18,51 | 18,72 | -0,05% | 2.189.126,00 |
| 11.05.2026 | 19,14 | 19,18 | 18,38 | 18,73 | -1,42% | 2.962.839,00 |
| 08.05.2026 | 19,08 | 19,39 | 18,84 | 19,00 | -0,11% | 2.915.462,00 |
| 07.05.2026 | 19,26 | 19,55 | 18,58 | 19,02 | 0,42% | 3.660.969,00 |
| 06.05.2026 | 19,43 | 19,85 | 18,73 | 18,94 | -0,84% | 4.876.722,00 |
| 05.05.2026 | 19,00 | 19,28 | 18,69 | 19,10 | 2,74% | 3.390.202,00 |
| 04.05.2026 | 18,82 | 18,89 | 18,52 | 18,59 | -1,48% | 1.960.456,00 |
| 01.05.2026 | 18,44 | 18,88 | 18,19 | 18,87 | 2,11% | 2.122.721,00 |
| 30.04.2026 | 18,14 | 18,56 | 18,10 | 18,48 | 1,15% | 2.386.656,00 |
| 29.04.2026 | 18,36 | 18,45 | 18,02 | 18,27 | -0,11% | 1.939.076,00 |
| 28.04.2026 | 18,46 | 18,59 | 18,19 | 18,29 | -0,27% | 2.444.758,00 |
| 27.04.2026 | 18,13 | 18,41 | 17,80 | 18,34 | 1,55% | 3.729.730,00 |
| 24.04.2026 | 17,77 | 18,09 | 17,62 | 18,06 | 1,52% | 2.150.312,00 |
| 23.04.2026 | 17,86 | 18,04 | 17,72 | 17,79 | 0,28% | 2.151.739,00 |
| 22.04.2026 | 18,16 | 18,27 | 17,17 | 17,74 | -1,39% | 4.535.112,00 |
| 21.04.2026 | 18,90 | 18,99 | 17,92 | 17,99 | -3,59% | 3.086.303,00 |
| 20.04.2026 | 18,13 | 18,75 | 17,62 | 18,66 | 1,86% | 2.987.829,00 |
| 17.04.2026 | 18,29 | 18,66 | 17,86 | 18,32 | 3,39% | 5.692.097,00 |
| 16.04.2026 | 17,67 | 17,89 | 17,21 | 17,72 | 0,34% | 2.590.802,00 |
| 15.04.2026 | 17,75 | 18,16 | 17,46 | 17,66 | 2,79% | 4.174.702,00 |
| 14.04.2026 | 17,52 | 17,63 | 17,12 | 17,18 | -2,22% | 3.002.127,00 |
| 13.04.2026 | 17,66 | 18,01 | 17,46 | 17,57 | 0,63% | 4.710.683,00 |
| 10.04.2026 | 17,70 | 17,74 | 17,11 | 17,46 | -1,91% | 2.815.501,00 |
| 09.04.2026 | 18,42 | 18,53 | 17,72 | 17,80 | -3,00% | 4.358.462,00 |
| 08.04.2026 | 17,55 | 18,37 | 17,29 | 18,35 | 4,32% | 4.444.157,00 |
| 07.04.2026 | 18,56 | 18,82 | 17,41 | 17,59 | -4,97% | 5.223.434,00 |
| 06.04.2026 | 18,73 | 18,75 | 18,26 | 18,51 | -0,80% | 3.906.907,00 |
| 02.04.2026 | 17,95 | 18,84 | 17,83 | 18,66 | 3,04% | 4.581.295,00 |
| 01.04.2026 | 18,17 | 18,62 | 18,03 | 18,11 | -0,88% | 2.783.322,00 |
| 31.03.2026 | 18,16 | 18,51 | 18,04 | 18,27 | 1,90% | 3.392.400,00 |
| 30.03.2026 | 18,06 | 18,33 | 17,63 | 17,93 | -0,94% | 3.170.671,00 |
| 27.03.2026 | 17,74 | 18,14 | 17,67 | 18,10 | 1,57% | 3.391.277,00 |
| 26.03.2026 | 17,94 | 18,40 | 17,79 | 17,82 | 0,22% | 4.165.970,00 |
| 25.03.2026 | 18,26 | 18,29 | 17,62 | 17,78 | -4,00% | 6.026.815,00 |
| 24.03.2026 | 18,01 | 18,58 | 17,78 | 18,52 | 4,22% | 6.494.006,00 |
| 23.03.2026 | 17,12 | 17,85 | 17,12 | 17,77 | 2,90% | 4.092.142,00 |
| 20.03.2026 | 17,86 | 17,90 | 17,03 | 17,27 | -3,30% | 4.583.560,00 |
| 19.03.2026 | 17,30 | 17,88 | 16,89 | 17,86 | 2,06% | 4.720.719,00 |
| 18.03.2026 | 17,15 | 17,82 | 17,02 | 17,50 | 3,61% | 8.439.786,00 |
| 17.03.2026 | 17,37 | 17,46 | 16,74 | 16,89 | -3,43% | 5.335.393,00 |
| 16.03.2026 | 17,31 | 17,53 | 16,98 | 17,49 | 3,80% | 4.604.147,00 |
| 13.03.2026 | 16,76 | 17,18 | 16,65 | 16,85 | 0,06% | 5.190.936,00 |
| 12.03.2026 | 17,89 | 17,92 | 16,84 | 16,84 | -5,76% | 9.196.995,00 |
| 11.03.2026 | 18,44 | 18,45 | 17,48 | 17,87 | -4,08% | 6.656.125,00 |
| 10.03.2026 | 18,75 | 19,05 | 18,49 | 18,63 | -1,79% | 5.756.523,00 |
| 09.03.2026 | 18,07 | 19,09 | 18,05 | 18,97 | 4,98% | 8.503.807,00 |
| 06.03.2026 | 18,04 | 18,31 | 17,65 | 18,07 | -2,54% | 9.005.476,00 |
| 05.03.2026 | 18,56 | 18,68 | 18,05 | 18,54 | -0,43% | 7.589.070,00 |
| 04.03.2026 | 18,53 | 19,05 | 18,25 | 18,62 | -3,32% | 7.117.866,00 |
| 03.03.2026 | 18,55 | 19,48 | 18,00 | 19,26 | -1,98% | 9.680.999,00 |
| 02.03.2026 | 20,37 | 20,55 | 18,61 | 19,65 | 0,82% | 12.901.571,00 |
| 27.02.2026 | 19,39 | 19,80 | 18,67 | 19,49 | 1,67% | 6.837.185,00 |
| 26.02.2026 | 18,68 | 19,32 | 18,47 | 19,17 | 2,62% | 6.381.050,00 |
| 25.02.2026 | 18,63 | 18,75 | 18,20 | 18,68 | -0,11% | 5.186.399,00 |
| 24.02.2026 | 17,77 | 18,76 | 17,65 | 18,70 | 6,67% | 7.029.999,00 |
| 23.02.2026 | 17,19 | 17,55 | 17,05 | 17,53 | 0,46% | 4.873.993,00 |
| 20.02.2026 | 16,85 | 17,45 | 16,69 | 17,45 | 3,32% | 5.099.676,00 |
| 19.02.2026 | 16,39 | 16,91 | 16,34 | 16,89 | 1,26% | 4.321.516,00 |
| 18.02.2026 | 16,59 | 16,81 | 16,39 | 16,68 | 2,52% | 4.433.810,00 |
| 17.02.2026 | 15,95 | 16,33 | 15,89 | 16,27 | 2,26% | 4.059.047,00 |
| 13.02.2026 | 15,41 | 15,93 | 15,33 | 15,91 | 3,18% | 2.790.601,00 |
| 12.02.2026 | 15,86 | 15,93 | 15,41 | 15,42 | -0,39% | 4.313.729,00 |
| 11.02.2026 | 15,20 | 15,68 | 15,19 | 15,48 | 2,79% | 4.333.961,00 |
| 10.02.2026 | 14,97 | 15,17 | 14,91 | 15,06 | 1,14% | 3.472.224,00 |
| 09.02.2026 | 14,73 | 14,98 | 14,72 | 14,89 | 0,13% | 2.173.817,00 |
| 06.02.2026 | 14,18 | 14,89 | 14,18 | 14,87 | 4,50% | 2.839.700,00 |
| 05.02.2026 | 14,13 | 14,37 | 14,00 | 14,23 | 2,08% | 3.205.382,00 |
| 04.02.2026 | 14,32 | 14,36 | 13,90 | 13,94 | -2,59% | 2.768.963,00 |
| 03.02.2026 | 14,38 | 14,49 | 13,97 | 14,31 | -0,28% | 2.853.462,00 |
| 02.02.2026 | 14,07 | 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% | 3.147.871,00 |
| 28.01.2026 | 13,68 | 13,95 | 13,64 | 13,82 | 1,54% | 2.820.373,00 |
| 27.01.2026 | 13,72 | 14,02 | 13,57 | 13,61 | -0,29% | 3.116.372,00 |
| 26.01.2026 | 14,00 | 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 | 13,42 | 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% | 3.178.145,00 |
| 13.01.2026 | 13,25 | 13,69 | 13,22 | 13,49 | 2,12% | 3.296.497,00 |
| 12.01.2026 | 13,35 | 13,41 | 13,19 | 13,21 | -1,56% | 1.999.417,00 |
| 09.01.2026 | 13,44 | 13,53 | 13,16 | 13,42 | -0,07% | 2.261.112,00 |
| 08.01.2026 | 13,16 | 13,44 | 13,03 | 13,43 | 2,44% | 3.707.961,00 |
| 07.01.2026 | 12,45 | 13,12 | 12,36 | 13,11 | 9,07% | 3.609.333,00 |