20,240€
3,37%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,55 | 20,20 | 18,57 | 20,18 | 3,06% | 1.642,00 |
| 11.11.2026 | 18,95 | 19,77 | 18,85 | 19,58 | 4,71% | 3.670,00 |
| 10.11.2026 | 18,65 | 18,83 | 17,32 | 18,70 | 0,78% | 5.843,00 |
| 09.11.2026 | 18,62 | 19,29 | 18,11 | 18,56 | -0,72% | 4.226,00 |
| 06.11.2026 | 18,38 | 19,34 | 18,37 | 18,69 | 2,02% | 3.525,00 |
| 05.11.2026 | 19,47 | 20,45 | 18,04 | 18,32 | -6,79% | 10.029,00 |
| 04.11.2026 | 21,25 | 21,50 | 19,54 | 19,66 | -8,28% | 4.532,00 |
| 03.11.2026 | 21,38 | 21,76 | 21,02 | 21,43 | -0,09% | 2.891,00 |
| 02.11.2026 | 22,49 | 22,70 | 21,16 | 21,45 | -4,33% | 3.371,00 |
| 30.10.2026 | 22,51 | 22,66 | 22,04 | 22,42 | -0,36% | 1.387,00 |
| 29.10.2026 | 21,99 | 22,64 | 21,90 | 22,50 | 2,18% | 1.460,00 |
| 28.10.2026 | 21,79 | 22,80 | 21,70 | 22,02 | 1,24% | 755,00 |
| 27.10.2026 | 22,17 | 22,31 | 21,51 | 21,75 | -1,45% | 2.643,00 |
| 26.10.2026 | 22,21 | 22,79 | 21,87 | 22,07 | 0,18% | 2.635,00 |
| 23.10.2026 | 21,69 | 22,54 | 21,48 | 22,03 | 2,37% | 1.599,00 |
| 22.10.2026 | 21,30 | 21,73 | 20,74 | 21,52 | 0,09% | 4.651,00 |
| 21.10.2026 | 20,75 | 21,72 | 20,73 | 21,50 | 3,37% | 2.356,00 |
| 20.10.2026 | 20,57 | 20,93 | 20,23 | 20,80 | 1,22% | 2.857,00 |
| 19.10.2026 | 21,01 | 21,52 | 19,97 | 20,55 | -2,14% | 3.316,00 |
| 16.10.2026 | 21,04 | 21,79 | 20,92 | 21,00 | 0,05% | 3.930,00 |
| 15.10.2026 | 20,84 | 21,05 | 20,82 | 20,99 | -6,46% | 212,00 |
| 14.10.2026 | 23,74 | 24,29 | 22,14 | 22,44 | -5,56% | 6.636,00 |
| 13.10.2026 | 23,75 | 24,02 | 23,22 | 23,76 | 0,25% | 1.182,00 |
| 12.10.2026 | 22,04 | 23,79 | 21,99 | 23,70 | 7,73% | 10.557,00 |
| 09.10.2026 | 22,22 | 22,36 | 21,97 | 22,00 | -0,99% | 1.360,00 |
| 08.10.2026 | 21,35 | 22,35 | 21,09 | 22,22 | 4,86% | 5.162,00 |
| 07.10.2026 | 21,02 | 21,85 | 21,02 | 21,19 | 1,24% | 537,00 |
| 06.10.2026 | 21,30 | 21,32 | 20,60 | 20,93 | -1,64% | 4.565,00 |
| 05.10.2026 | 21,26 | 22,29 | 20,60 | 21,28 | 1,19% | 6.918,00 |
| 02.10.2026 | 21,17 | 21,24 | 20,44 | 21,03 | -0,57% | 1.842,00 |
| 01.10.2026 | 20,01 | 21,29 | 19,86 | 21,15 | 6,16% | 3.271,00 |
| 30.09.2026 | 19,75 | 20,42 | 19,74 | 19,92 | 0,77% | 2.987,00 |
| 29.09.2026 | 19,12 | 19,99 | 19,11 | 19,77 | 2,41% | 1.708,00 |
| 28.09.2026 | 19,21 | 19,78 | 19,01 | 19,31 | 0,94% | 2.776,00 |
| 25.09.2026 | 18,88 | 19,26 | 18,68 | 19,13 | 0,37% | 3.870,00 |
| 24.09.2026 | 18,66 | 19,25 | 18,52 | 19,06 | 1,90% | 3.050,00 |
| 23.09.2026 | 18,58 | 18,97 | 18,11 | 18,70 | 0,11% | 1.454,00 |
| 22.09.2026 | 19,51 | 19,73 | 18,62 | 18,68 | -4,35% | 6.648,00 |
| 21.09.2026 | 20,28 | 20,54 | 19,44 | 19,53 | -4,08% | 7.979,00 |
| 18.09.2026 | 19,88 | 20,46 | 19,68 | 20,36 | 2,16% | 4.166,00 |
| 17.09.2026 | 20,52 | 20,52 | 19,85 | 19,93 | -2,02% | 2.948,00 |
| 16.09.2026 | 19,26 | 20,40 | 19,20 | 20,34 | 5,97% | 4.398,00 |
| 15.09.2026 | 19,25 | 19,75 | 19,02 | 19,20 | -0,54% | 1.841,00 |
| 14.09.2026 | 19,43 | 19,66 | 18,71 | 19,30 | 1,02% | 2.714,00 |
| 11.09.2026 | 18,47 | 19,19 | 18,38 | 19,11 | 3,19% | 1.142,00 |
| 10.09.2026 | 18,29 | 18,58 | 18,14 | 18,52 | 1,59% | 3.857,00 |
| 09.09.2026 | 18,02 | 18,28 | 17,76 | 18,23 | 1,59% | 10.981,00 |
| 08.09.2026 | 18,04 | 18,50 | 17,71 | 17,94 | -1,63% | 2.172,00 |
| 07.09.2026 | 18,20 | 18,35 | 18,02 | 18,24 | 1,43% | 5.481,00 |
| 04.09.2026 | 17,54 | 18,16 | 17,30 | 17,98 | 3,57% | 3.971,00 |
| 03.09.2026 | 17,34 | 17,61 | 17,14 | 17,36 | 0,32% | 2.111,00 |
| 02.09.2026 | 17,05 | 17,35 | 16,88 | 17,31 | 1,29% | 2.800,00 |
| 01.09.2026 | 16,95 | 17,18 | 16,79 | 17,09 | 1,24% | 14.202,00 |
| 31.08.2026 | 16,99 | 17,15 | 16,71 | 16,88 | -0,79% | 1.311,00 |
| 28.08.2026 | 16,64 | 17,06 | 16,59 | 17,01 | 2,38% | 1.920,00 |
| 27.08.2026 | 15,76 | 16,80 | 15,72 | 16,62 | 5,22% | 6.422,00 |
| 26.08.2026 | 16,47 | 16,58 | 15,67 | 15,79 | -4,13% | 4.901,00 |
| 25.08.2026 | 16,96 | 17,01 | 16,39 | 16,47 | -2,80% | 3.069,00 |
| 24.08.2026 | 17,00 | 17,04 | 16,64 | 16,95 | -0,21% | 810,00 |
| 21.08.2026 | 16,99 | 17,65 | 16,89 | 16,98 | -0,56% | 3.031,00 |
| 20.08.2026 | 16,79 | 17,15 | 16,74 | 17,08 | -0,26% | 187,00 |
| 19.08.2026 | 16,71 | 17,19 | 16,61 | 17,12 | 3,73% | 213,00 |
| 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 |