1,448€
-1,50%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,51 | 1,55 | 1,42 | 1,48 | -2,51% | - |
| 05.09.2024 | 1,52 | 1,56 | 1,46 | 1,51 | -0,79% | - |
| 04.09.2024 | 1,53 | 1,57 | 1,49 | 1,53 | -0,91% | - |
| 03.09.2024 | 1,74 | 1,77 | 1,51 | 1,54 | -7,46% | - |
| 02.09.2024 | 1,75 | 1,76 | 1,66 | 1,66 | -4,75% | - |
| 30.08.2024 | 1,67 | 1,79 | 1,63 | 1,75 | 5,56% | - |
| 29.08.2024 | 1,69 | 1,75 | 1,65 | 1,65 | -3,78% | 6.960,00 |
| 28.08.2024 | 1,66 | 1,73 | 1,59 | 1,72 | 2,26% | - |
| 27.08.2024 | 1,56 | 1,69 | 1,55 | 1,68 | 7,69% | - |
| 26.08.2024 | 1,47 | 1,61 | 1,45 | 1,56 | 7,51% | - |
| 23.08.2024 | 1,49 | 1,54 | 1,44 | 1,45 | -2,22% | - |
| 22.08.2024 | 1,37 | 1,49 | 1,35 | 1,49 | 7,84% | 3.000,00 |
| 21.08.2024 | 1,42 | 1,47 | 1,37 | 1,38 | -3,64% | - |
| 20.08.2024 | 1,50 | 1,56 | 1,42 | 1,43 | -6,54% | - |
| 19.08.2024 | 1,58 | 1,65 | 1,48 | 1,53 | -5,03% | - |
| 16.08.2024 | 1,63 | 1,65 | 1,59 | 1,61 | -0,74% | - |
| 15.08.2024 | 1,60 | 1,69 | 1,59 | 1,62 | 1,50% | - |
| 14.08.2024 | 1,66 | 1,68 | 1,59 | 1,60 | -3,97% | - |
| 13.08.2024 | 1,71 | 1,76 | 1,66 | 1,66 | -3,54% | - |
| 12.08.2024 | 1,89 | 1,92 | 1,68 | 1,73 | -9,45% | - |
| 09.08.2024 | 1,90 | 1,92 | 1,83 | 1,91 | -0,26% | - |
| 08.08.2024 | 1,62 | 1,97 | 1,61 | 1,91 | 17,25% | 1.620,00 |
| 07.08.2024 | 1,73 | 1,77 | 1,60 | 1,63 | -5,84% | - |
| 06.08.2024 | 1,74 | 1,78 | 1,70 | 1,73 | 1,17% | - |
| 05.08.2024 | 1,76 | 1,77 | 1,67 | 1,71 | -6,66% | - |
| 02.08.2024 | 1,85 | 1,89 | 1,71 | 1,83 | -3,12% | - |
| 01.08.2024 | 1,97 | 1,99 | 1,86 | 1,89 | -3,67% | - |
| 31.07.2024 | 1,96 | 2,03 | 1,94 | 1,96 | 1,03% | - |
| 30.07.2024 | 1,96 | 2,00 | 1,94 | 1,94 | -1,12% | - |
| 29.07.2024 | 2,03 | 2,07 | 1,94 | 1,97 | -1,85% | - |
| 26.07.2024 | 1,94 | 2,04 | 1,94 | 2,00 | 2,88% | - |
| 25.07.2024 | 1,97 | 2,04 | 1,94 | 1,95 | -0,97% | - |
| 24.07.2024 | 2,00 | 2,01 | 1,92 | 1,97 | -1,80% | - |
| 23.07.2024 | 2,03 | 2,06 | 1,99 | 2,00 | -2,25% | - |
| 22.07.2024 | 2,04 | 2,09 | 2,02 | 2,05 | -0,63% | - |
| 19.07.2024 | 1,95 | 2,06 | 1,94 | 2,06 | 5,37% | - |
| 18.07.2024 | 1,96 | 2,05 | 1,93 | 1,96 | -2,40% | - |
| 17.07.2024 | 2,07 | 2,10 | 1,93 | 2,00 | -2,53% | - |
| 16.07.2024 | 1,96 | 2,07 | 1,94 | 2,06 | 5,17% | - |
| 15.07.2024 | 2,06 | 2,08 | 1,94 | 1,95 | -5,38% | - |
| 12.07.2024 | 2,09 | 2,13 | 2,01 | 2,07 | -1,20% | - |
| 11.07.2024 | 1,99 | 2,15 | 1,99 | 2,09 | 3,77% | - |
| 10.07.2024 | 1,98 | 2,04 | 1,98 | 2,01 | 0,95% | - |
| 09.07.2024 | 2,04 | 2,08 | 1,95 | 2,00 | -3,16% | - |
| 08.07.2024 | 2,07 | 2,10 | 2,02 | 2,06 | -0,24% | - |
| 05.07.2024 | 2,08 | 2,10 | 2,05 | 2,07 | -1,81% | - |
| 04.07.2024 | 2,11 | 2,11 | 2,10 | 2,10 | 0,24% | - |
| 03.07.2024 | 2,07 | 2,16 | 2,07 | 2,10 | 0,96% | - |
| 02.07.2024 | 2,11 | 2,18 | 2,06 | 2,08 | -2,58% | - |
| 01.07.2024 | 1,95 | 2,17 | 1,94 | 2,13 | 8,77% | - |
| 28.06.2024 | 2,04 | 2,07 | 1,86 | 1,96 | -4,57% | - |
| 27.06.2024 | 2,13 | 2,13 | 1,99 | 2,06 | -3,29% | - |
| 26.06.2024 | 2,20 | 2,34 | 2,11 | 2,13 | -3,41% | - |
| 25.06.2024 | 2,00 | 2,27 | 1,98 | 2,20 | 8,86% | - |
| 24.06.2024 | 1,93 | 2,08 | 1,90 | 2,02 | 4,01% | - |
| 21.06.2024 | 1,86 | 1,95 | 1,84 | 1,94 | 4,52% | - |
| 20.06.2024 | 1,83 | 1,90 | 1,74 | 1,86 | 1,86% | - |
| 19.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 18.06.2024 | 1,89 | 1,91 | 1,82 | 1,83 | -3,29% | - |
| 17.06.2024 | 1,89 | 1,94 | 1,80 | 1,89 | 0,48% | - |
| 14.06.2024 | 1,98 | 1,98 | 1,87 | 1,88 | -4,82% | - |
| 13.06.2024 | 2,01 | 2,02 | 1,90 | 1,97 | -1,69% | - |
| 12.06.2024 | 2,00 | 2,07 | 1,95 | 2,01 | 0,20% | - |
| 11.06.2024 | 1,95 | 2,01 | 1,92 | 2,00 | 2,67% | - |
| 10.06.2024 | 1,93 | 1,97 | 1,83 | 1,95 | 1,83% | - |
| 07.06.2024 | 1,96 | 1,99 | 1,86 | 1,92 | -3,18% | - |
| 06.06.2024 | 1,90 | 2,02 | 1,80 | 1,98 | 4,99% | - |
| 05.06.2024 | 1,91 | 1,95 | 1,85 | 1,89 | -0,42% | - |
| 04.06.2024 | 1,93 | 1,93 | 1,84 | 1,89 | -0,79% | - |
| 03.06.2024 | 1,91 | 1,93 | 1,85 | 1,91 | 1,27% | - |
| 31.05.2024 | 1,91 | 1,92 | 1,85 | 1,88 | -0,69% | - |
| 30.05.2024 | 1,83 | 1,94 | 1,79 | 1,90 | 2,43% | - |
| 29.05.2024 | 2,02 | 2,04 | 1,85 | 1,85 | -8,32% | - |
| 28.05.2024 | 1,98 | 2,08 | 1,95 | 2,02 | 1,76% | - |
| 27.05.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 0,61% | - |
| 24.05.2024 | 1,92 | 2,07 | 1,91 | 1,97 | 3,52% | 1.000,00 |
| 23.05.2024 | 2,12 | 2,13 | 1,89 | 1,91 | -9,88% | - |
| 22.05.2024 | 2,06 | 2,19 | 2,04 | 2,12 | 1,54% | - |
| 21.05.2024 | 2,24 | 2,26 | 2,08 | 2,08 | -7,13% | - |
| 20.05.2024 | 2,25 | 2,34 | 2,22 | 2,24 | -0,88% | - |
| 17.05.2024 | 2,28 | 2,35 | 2,25 | 2,26 | -1,18% | - |
| 16.05.2024 | 2,32 | 2,36 | 2,27 | 2,29 | -1,08% | - |
| 15.05.2024 | 2,28 | 2,34 | 2,27 | 2,32 | 1,54% | - |
| 14.05.2024 | 2,24 | 2,35 | 2,24 | 2,28 | 0,88% | - |
| 13.05.2024 | 2,29 | 2,31 | 2,22 | 2,26 | -1,09% | - |
| 10.05.2024 | 2,28 | 2,31 | 2,24 | 2,29 | 0,13% | - |
| 09.05.2024 | 2,53 | 2,56 | 2,19 | 2,28 | -10,86% | - |
| 08.05.2024 | 2,63 | 2,64 | 2,53 | 2,56 | -2,66% | - |
| 07.05.2024 | 2,48 | 2,65 | 2,42 | 2,63 | 5,62% | - |
| 06.05.2024 | 2,48 | 2,51 | 2,43 | 2,49 | 1,01% | - |
| 03.05.2024 | 2,41 | 2,51 | 2,40 | 2,47 | 0,90% | - |
| 02.05.2024 | 2,37 | 2,46 | 2,33 | 2,44 | 11,05% | - |
| 30.04.2024 | 2,28 | 2,29 | 2,20 | 2,20 | -3,30% | - |
| 29.04.2024 | 2,37 | 2,42 | 2,28 | 2,28 | -3,81% | - |
| 26.04.2024 | 2,33 | 2,41 | 2,29 | 2,37 | 1,94% | - |
| 25.04.2024 | 2,28 | 2,35 | 2,23 | 2,32 | 0,43% | - |
| 24.04.2024 | 2,28 | 2,32 | 2,23 | 2,31 | 1,76% | - |
| 23.04.2024 | 2,22 | 2,29 | 2,20 | 2,27 | 0,31% | - |
| 22.04.2024 | 2,31 | 2,34 | 2,24 | 2,26 | -2,79% | - |
| 19.04.2024 | 2,21 | 2,35 | 2,18 | 2,33 | 5,34% | - |