13,930€
-1,38%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,96 | 16,65 | 15,93 | 16,51 | 3,71% | 4.967,00 |
| 04.05.2026 | 16,05 | 16,21 | 15,82 | 15,92 | 1,08% | 8.575,00 |
| 30.04.2026 | 15,54 | 15,85 | 15,44 | 15,75 | 0,67% | 1.842,00 |
| 29.04.2026 | 15,66 | 15,85 | 15,44 | 15,64 | 0,16% | 3.764,00 |
| 28.04.2026 | 15,68 | 15,87 | 15,56 | 15,62 | -0,19% | 1.760,00 |
| 27.04.2026 | 15,43 | 15,71 | 15,18 | 15,65 | 1,96% | 8.398,00 |
| 24.04.2026 | 15,27 | 15,45 | 15,08 | 15,35 | 0,92% | 1.958,00 |
| 23.04.2026 | 15,15 | 15,41 | 15,11 | 15,21 | 0,30% | 1.653,00 |
| 22.04.2026 | 15,48 | 15,59 | 14,64 | 15,16 | -1,11% | 4.927,00 |
| 21.04.2026 | 15,88 | 16,12 | 15,29 | 15,33 | -3,16% | 8.844,00 |
| 20.04.2026 | 15,38 | 15,92 | 14,98 | 15,83 | 0,80% | 2.065,00 |
| 17.04.2026 | 15,08 | 15,80 | 14,96 | 15,71 | 4,46% | 3.445,00 |
| 16.04.2026 | 15,12 | 15,19 | 14,64 | 15,04 | 0,60% | 3.258,00 |
| 15.04.2026 | 14,66 | 15,38 | 14,57 | 14,95 | 2,57% | 872,00 |
| 14.04.2026 | 15,02 | 15,08 | 14,52 | 14,57 | -2,93% | 213,00 |
| 13.04.2026 | 15,16 | 15,41 | 14,85 | 15,01 | 0,94% | 1.690,00 |
| 10.04.2026 | 15,41 | 15,56 | 14,60 | 14,87 | -2,56% | 2.660,00 |
| 09.04.2026 | 15,66 | 15,86 | 15,14 | 15,26 | -2,99% | 11.788,00 |
| 08.04.2026 | 15,69 | 15,80 | 14,85 | 15,73 | 3,69% | 6.533,00 |
| 07.04.2026 | 15,96 | 16,27 | 15,04 | 15,17 | -6,30% | 3.168,00 |
| 02.04.2026 | 15,96 | 16,33 | 15,50 | 16,19 | 3,65% | 790,00 |
| 01.04.2026 | 15,95 | 16,02 | 15,53 | 15,62 | -1,51% | 143,00 |
| 31.03.2026 | 15,75 | 16,07 | 15,65 | 15,86 | 1,41% | 960,00 |
| 30.03.2026 | 15,81 | 16,02 | 15,38 | 15,64 | -0,29% | 1.449,00 |
| 27.03.2026 | 15,62 | 15,97 | 15,35 | 15,69 | 1,32% | 1.388,00 |
| 26.03.2026 | 15,36 | 15,93 | 15,30 | 15,48 | 0,55% | 4.540,00 |
| 25.03.2026 | 15,89 | 15,98 | 15,24 | 15,40 | -3,93% | 4.726,00 |
| 24.03.2026 | 15,30 | 16,03 | 15,25 | 16,03 | 4,47% | 5.638,00 |
| 23.03.2026 | 14,94 | 15,38 | 14,56 | 15,34 | 3,33% | 8.097,00 |
| 20.03.2026 | 15,32 | 15,50 | 14,74 | 14,85 | -3,70% | 369,00 |
| 19.03.2026 | 15,40 | 15,80 | 14,65 | 15,42 | 0,75% | 14.927,00 |
| 18.03.2026 | 14,87 | 15,47 | 14,79 | 15,30 | 4,44% | 1.931,00 |
| 17.03.2026 | 15,12 | 15,24 | 14,52 | 14,65 | -3,65% | 5.426,00 |
| 16.03.2026 | 15,11 | 15,22 | 14,73 | 15,21 | 2,84% | 4.535,00 |
| 13.03.2026 | 14,72 | 14,95 | 14,18 | 14,79 | 0,96% | 2.123,00 |
| 12.03.2026 | 15,55 | 15,60 | 14,61 | 14,65 | -5,21% | 1.990,00 |
| 11.03.2026 | 16,08 | 16,18 | 15,11 | 15,45 | -3,80% | 1.547,00 |
| 10.03.2026 | 16,14 | 16,42 | 15,89 | 16,06 | -1,44% | 1.195,00 |
| 09.03.2026 | 15,57 | 16,44 | 15,41 | 16,30 | 4,69% | 2.380,00 |
| 06.03.2026 | 15,87 | 16,00 | 15,31 | 15,57 | -2,60% | 7.824,00 |
| 05.03.2026 | 16,18 | 16,19 | 15,59 | 15,98 | 0,19% | 4.216,00 |
| 04.03.2026 | 16,36 | 16,50 | 15,20 | 15,95 | -4,06% | 1.082,00 |
| 03.03.2026 | 17,61 | 17,61 | 15,57 | 16,63 | -1,86% | 9.521,00 |
| 02.03.2026 | 18,66 | 19,44 | 15,90 | 16,94 | 2,70% | 5.782,00 |
| 27.02.2026 | 16,11 | 16,75 | 15,80 | 16,50 | 1,57% | 2.525,00 |
| 26.02.2026 | 15,82 | 17,13 | 15,63 | 16,24 | 2,65% | 2.570,00 |
| 25.02.2026 | 15,83 | 15,99 | 15,44 | 15,82 | -0,69% | 10.391,00 |
| 24.02.2026 | 14,91 | 16,05 | 14,88 | 15,93 | 7,02% | 8.026,00 |
| 23.02.2026 | 15,17 | 15,20 | 14,47 | 14,89 | 0,51% | 9.955,00 |
| 20.02.2026 | 14,42 | 14,81 | 14,16 | 14,81 | 3,28% | 294,00 |
| 19.02.2026 | 13,99 | 14,36 | 13,93 | 14,34 | 1,24% | 1.424,00 |
| 18.02.2026 | 13,76 | 14,22 | 13,76 | 14,17 | 2,91% | 3.456,00 |
| 17.02.2026 | 13,44 | 13,86 | 13,35 | 13,77 | 2,21% | 22.890,00 |
| 16.02.2026 | 13,42 | 13,54 | 13,33 | 13,47 | 0,43% | 8.456,00 |
| 13.02.2026 | 12,97 | 13,41 | 12,93 | 13,41 | 3,27% | 1.570,00 |
| 12.02.2026 | 13,14 | 13,38 | 12,99 | 12,99 | -0,46% | 312,00 |
| 11.02.2026 | 12,73 | 13,22 | 12,64 | 13,05 | 2,88% | 2.653,00 |
| 10.02.2026 | 12,51 | 12,74 | 12,50 | 12,68 | 1,40% | 950,00 |
| 09.02.2026 | 12,58 | 12,59 | 12,38 | 12,51 | -0,68% | 1.018,00 |
| 06.02.2026 | 12,07 | 12,59 | 12,00 | 12,59 | 4,09% | 3.919,00 |
| 05.02.2026 | 12,00 | 12,16 | 11,81 | 12,10 | 2,50% | 12.588,00 |
| 04.02.2026 | 12,10 | 12,18 | 11,77 | 11,80 | -2,56% | 2.373,00 |
| 03.02.2026 | 12,14 | 12,26 | 11,85 | 12,11 | -0,49% | 2.579,00 |
| 02.02.2026 | 11,89 | 12,23 | 11,74 | 12,17 | 0,70% | 2.500,00 |
| 30.01.2026 | 11,84 | 12,10 | 11,62 | 12,09 | 2,50% | 38,00 |
| 29.01.2026 | 11,53 | 11,80 | 11,45 | 11,79 | 1,95% | 154,00 |
| 28.01.2026 | 11,33 | 11,68 | 11,31 | 11,57 | 2,39% | 1.096,00 |
| 27.01.2026 | 11,53 | 11,73 | 11,28 | 11,30 | -1,65% | 15.075,00 |
| 26.01.2026 | 11,71 | 12,01 | 11,45 | 11,49 | -1,71% | 2.264,00 |
| 23.01.2026 | 11,42 | 11,86 | 11,41 | 11,69 | 2,28% | - |
| 22.01.2026 | 11,48 | 11,60 | 11,22 | 11,43 | -0,48% | 2.880,00 |
| 21.01.2026 | 11,37 | 11,49 | 11,34 | 11,48 | 1,06% | 195,00 |
| 20.01.2026 | 11,21 | 11,49 | 11,13 | 11,36 | 0,69% | 880,00 |
| 19.01.2026 | 11,39 | 11,42 | 11,28 | 11,28 | -1,42% | 1.757,00 |
| 16.01.2026 | 11,43 | 11,63 | 11,36 | 11,45 | 0,09% | 112,00 |
| 15.01.2026 | 11,79 | 11,80 | 11,19 | 11,44 | -3,30% | 6.274,00 |
| 14.01.2026 | 11,60 | 11,93 | 11,58 | 11,83 | 1,94% | 15,00 |
| 13.01.2026 | 11,34 | 11,74 | 11,31 | 11,60 | 2,47% | - |
| 12.01.2026 | 11,53 | 11,68 | 11,31 | 11,32 | -1,74% | 750,00 |
| 09.01.2026 | 11,53 | 11,62 | 11,32 | 11,52 | -0,04% | 1.470,00 |
| 08.01.2026 | 11,22 | 11,53 | 11,06 | 11,53 | 2,67% | 39.326,00 |
| 07.01.2026 | 10,28 | 11,23 | 10,28 | 11,23 | 9,09% | 3.479,00 |
| 06.01.2026 | 9,92 | 10,43 | 9,91 | 10,29 | 3,61% | 3.393,00 |
| 05.01.2026 | 10,25 | 10,34 | 9,93 | 9,93 | -0,75% | 1.456,00 |
| 02.01.2026 | 10,42 | 10,45 | 9,94 | 10,01 | -4,39% | 1.414,00 |
| 30.12.2025 | 10,45 | 10,47 | 10,45 | 10,47 | 0,10% | - |
| 29.12.2025 | 10,39 | 10,52 | 10,31 | 10,46 | 1,90% | 1.081,00 |
| 23.12.2025 | 10,36 | 10,36 | 10,17 | 10,26 | -1,06% | 2.775,00 |
| 22.12.2025 | 10,44 | 10,53 | 10,37 | 10,37 | -0,72% | 190,00 |
| 19.12.2025 | 10,63 | 10,64 | 10,44 | 10,45 | -1,74% | - |
| 18.12.2025 | 10,79 | 10,83 | 10,52 | 10,63 | -1,48% | 2.470,00 |
| 17.12.2025 | 10,68 | 10,90 | 10,64 | 10,79 | 1,31% | 2.468,00 |
| 16.12.2025 | 10,62 | 10,72 | 10,54 | 10,65 | 0,09% | 672,00 |
| 15.12.2025 | 10,61 | 10,68 | 10,55 | 10,64 | 0,38% | 1.913,00 |
| 12.12.2025 | 10,73 | 10,80 | 10,59 | 10,60 | -1,30% | - |
| 11.12.2025 | 10,67 | 10,81 | 10,56 | 10,74 | 0,51% | 1.300,00 |
| 10.12.2025 | 10,76 | 10,83 | 10,53 | 10,69 | -0,79% | 1.497,00 |
| 09.12.2025 | 10,99 | 11,00 | 10,77 | 10,77 | -2,09% | 716,00 |
| 08.12.2025 | 10,95 | 11,20 | 10,94 | 11,00 | 0,36% | 2.094,00 |
| 05.12.2025 | 10,94 | 11,13 | 10,89 | 10,96 | 0,09% | 4.144,00 |