3,096$
4,23%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,95 | 3,17 | 2,83 | 3,14 | 5,72% | 177.187,00 |
| 30.06.2025 | 2,95 | 3,02 | 2,88 | 2,97 | 0,00% | 110.799,00 |
| 27.06.2025 | 2,94 | 2,97 | 2,85 | 2,97 | 1,37% | 97.824,00 |
| 26.06.2025 | 2,63 | 2,99 | 2,55 | 2,93 | 12,26% | 198.515,00 |
| 25.06.2025 | 2,64 | 2,65 | 2,56 | 2,61 | 2,35% | 75.532,00 |
| 24.06.2025 | 2,71 | 2,71 | 2,54 | 2,55 | -5,20% | 50.562,00 |
| 23.06.2025 | 2,56 | 2,75 | 2,52 | 2,69 | 5,08% | 113.682,00 |
| 20.06.2025 | 2,61 | 2,63 | 2,56 | 2,56 | 0,00% | 86.780,00 |
| 18.06.2025 | 2,40 | 2,61 | 2,40 | 2,56 | 8,02% | 78.695,00 |
| 17.06.2025 | 2,49 | 2,55 | 2,37 | 2,37 | -6,69% | 107.317,00 |
| 16.06.2025 | 2,54 | 2,65 | 2,46 | 2,54 | 1,20% | 93.497,00 |
| 13.06.2025 | 2,52 | 2,60 | 2,51 | 2,51 | -3,09% | 79.477,00 |
| 12.06.2025 | 2,52 | 2,65 | 2,49 | 2,59 | 0,78% | 99.899,00 |
| 11.06.2025 | 2,48 | 2,57 | 2,42 | 2,57 | 4,90% | 100.286,00 |
| 10.06.2025 | 2,46 | 2,50 | 2,40 | 2,45 | 2,94% | 94.543,00 |
| 09.06.2025 | 2,44 | 2,49 | 2,38 | 2,38 | 0,42% | 106.673,00 |
| 06.06.2025 | 2,42 | 2,47 | 2,37 | 2,37 | -1,25% | 76.164,00 |
| 05.06.2025 | 2,31 | 2,48 | 2,28 | 2,40 | 3,45% | 119.110,00 |
| 04.06.2025 | 2,28 | 2,44 | 2,26 | 2,32 | 0,00% | 102.132,00 |
| 03.06.2025 | 2,31 | 2,38 | 2,19 | 2,32 | 0,87% | 124.543,00 |
| 02.06.2025 | 2,16 | 2,35 | 2,15 | 2,30 | 6,98% | 133.995,00 |
| 30.05.2025 | 2,02 | 2,15 | 2,02 | 2,15 | 3,86% | 76.981,00 |
| 29.05.2025 | 2,08 | 2,10 | 1,98 | 2,07 | -0,96% | 108.488,00 |
| 28.05.2025 | 2,12 | 2,13 | 2,03 | 2,09 | 1,95% | 79.187,00 |
| 27.05.2025 | 1,95 | 2,14 | 1,95 | 2,05 | 6,22% | 96.708,00 |
| 23.05.2025 | 1,97 | 2,03 | 1,91 | 1,93 | -3,02% | 41.424,00 |
| 22.05.2025 | 1,89 | 2,09 | 1,88 | 1,99 | 8,15% | 90.847,00 |
| 21.05.2025 | 2,07 | 2,07 | 1,84 | 1,84 | -7,54% | 112.636,00 |
| 20.05.2025 | 1,98 | 2,10 | 1,95 | 1,99 | 2,05% | 153.138,00 |
| 19.05.2025 | 1,94 | 2,05 | 1,93 | 1,95 | 1,04% | 101.820,00 |
| 16.05.2025 | 1,87 | 2,02 | 1,82 | 1,93 | 4,32% | 131.208,00 |
| 15.05.2025 | 1,86 | 1,97 | 1,80 | 1,85 | -2,12% | 112.407,00 |
| 14.05.2025 | 2,00 | 2,02 | 1,86 | 1,89 | -5,50% | 95.223,00 |
| 13.05.2025 | 1,89 | 2,07 | 1,84 | 2,00 | 11,11% | 204.029,00 |
| 12.05.2025 | 1,91 | 1,93 | 1,78 | 1,80 | -2,70% | 151.876,00 |
| 09.05.2025 | 1,75 | 1,94 | 1,74 | 1,85 | 6,32% | 154.085,00 |
| 08.05.2025 | 1,38 | 1,80 | 1,37 | 1,74 | 27,94% | 511.452,00 |
| 07.05.2025 | 1,35 | 1,39 | 1,25 | 1,36 | 12,40% | 139.048,00 |
| 06.05.2025 | 1,35 | 1,35 | 1,21 | 1,21 | -9,02% | 132.273,00 |
| 05.05.2025 | 1,40 | 1,45 | 1,33 | 1,33 | -2,21% | 242.201,00 |
| 02.05.2025 | 1,40 | 1,40 | 1,31 | 1,36 | 0,00% | 161.205,00 |
| 01.05.2025 | 1,45 | 1,45 | 1,36 | 1,36 | -3,55% | 71.434,00 |
| 30.04.2025 | 1,44 | 1,47 | 1,40 | 1,41 | -2,76% | 85.670,00 |
| 29.04.2025 | 1,47 | 1,51 | 1,45 | 1,45 | 0,69% | 26.536,00 |
| 28.04.2025 | 1,52 | 1,56 | 1,44 | 1,44 | -3,36% | 87.886,00 |
| 25.04.2025 | 1,57 | 1,62 | 1,46 | 1,49 | -5,10% | 91.023,00 |
| 24.04.2025 | 1,52 | 1,60 | 1,48 | 1,57 | 7,53% | 59.557,00 |
| 23.04.2025 | 1,53 | 1,60 | 1,43 | 1,46 | -3,95% | 105.170,00 |
| 22.04.2025 | 1,53 | 1,54 | 1,45 | 1,52 | 2,70% | 137.063,00 |
| 21.04.2025 | 1,50 | 1,53 | 1,46 | 1,48 | -1,33% | 105.418,00 |
| 17.04.2025 | 1,51 | 1,52 | 1,45 | 1,50 | 2,04% | 95.071,00 |
| 16.04.2025 | 1,52 | 1,56 | 1,46 | 1,47 | -0,68% | 111.233,00 |
| 15.04.2025 | 1,54 | 1,57 | 1,48 | 1,48 | -3,27% | 61.383,00 |
| 14.04.2025 | 1,64 | 1,64 | 1,49 | 1,53 | -0,65% | 107.926,00 |
| 11.04.2025 | 1,55 | 1,55 | 1,50 | 1,54 | 0,00% | 128.999,00 |
| 10.04.2025 | 1,57 | 1,57 | 1,47 | 1,54 | -1,91% | 129.974,00 |
| 09.04.2025 | 1,50 | 1,67 | 1,47 | 1,57 | 3,29% | 253.581,00 |
| 08.04.2025 | 1,48 | 1,56 | 1,42 | 1,52 | 3,40% | 236.689,00 |
| 07.04.2025 | 1,40 | 1,49 | 1,38 | 1,47 | -2,00% | 153.680,00 |
| 04.04.2025 | 1,40 | 1,52 | 1,39 | 1,50 | 4,17% | 246.722,00 |
| 03.04.2025 | 1,31 | 1,46 | 1,30 | 1,44 | 6,67% | 209.662,00 |
| 02.04.2025 | 1,30 | 1,37 | 1,26 | 1,35 | 2,27% | 273.288,00 |
| 01.04.2025 | 1,40 | 1,43 | 1,31 | 1,32 | -5,04% | 114.089,00 |
| 31.03.2025 | 1,44 | 1,44 | 1,35 | 1,39 | -6,08% | 123.255,00 |
| 28.03.2025 | 1,62 | 1,63 | 1,47 | 1,48 | -10,84% | 76.456,00 |
| 27.03.2025 | 1,50 | 1,74 | 1,50 | 1,66 | 9,21% | 149.221,00 |
| 26.03.2025 | 1,44 | 1,62 | 1,32 | 1,52 | 7,04% | 153.481,00 |
| 25.03.2025 | 1,53 | 1,59 | 1,42 | 1,42 | -6,58% | 136.268,00 |
| 24.03.2025 | 1,52 | 1,59 | 1,52 | 1,52 | 3,40% | 99.601,00 |
| 21.03.2025 | 1,61 | 1,67 | 1,45 | 1,47 | -9,26% | 217.092,00 |
| 20.03.2025 | 1,73 | 1,74 | 1,62 | 1,62 | -6,36% | 88.454,00 |
| 19.03.2025 | 1,63 | 1,80 | 1,59 | 1,73 | 4,85% | 93.016,00 |
| 18.03.2025 | 1,68 | 1,75 | 1,65 | 1,65 | -4,62% | 151.844,00 |
| 17.03.2025 | 1,58 | 1,78 | 1,57 | 1,73 | 11,61% | 192.460,00 |
| 14.03.2025 | 1,55 | 1,65 | 1,54 | 1,55 | 1,31% | 85.445,00 |
| 13.03.2025 | 1,68 | 1,73 | 1,51 | 1,53 | -7,83% | 132.277,00 |
| 12.03.2025 | 1,71 | 1,75 | 1,55 | 1,66 | -2,35% | 269.065,00 |
| 11.03.2025 | 1,87 | 1,89 | 1,68 | 1,70 | -6,59% | 153.388,00 |
| 10.03.2025 | 2,09 | 2,16 | 1,82 | 1,82 | -15,35% | 213.421,00 |
| 07.03.2025 | 2,24 | 2,31 | 2,15 | 2,15 | -4,87% | 68.266,00 |
| 06.03.2025 | 2,22 | 2,29 | 2,18 | 2,26 | 3,20% | 80.179,00 |
| 05.03.2025 | 2,27 | 2,29 | 2,18 | 2,19 | -4,37% | 60.218,00 |
| 04.03.2025 | 2,30 | 2,35 | 2,20 | 2,29 | -2,55% | 140.955,00 |
| 03.03.2025 | 2,42 | 2,51 | 2,35 | 2,35 | -2,89% | 103.131,00 |
| 28.02.2025 | 2,22 | 2,50 | 2,18 | 2,42 | 6,61% | 317.554,00 |
| 27.02.2025 | 2,32 | 2,38 | 2,23 | 2,27 | -3,40% | 75.422,00 |
| 26.02.2025 | 2,41 | 2,43 | 2,23 | 2,35 | -1,67% | 233.409,00 |
| 25.02.2025 | 2,30 | 2,42 | 2,24 | 2,39 | 4,37% | 150.441,00 |
| 24.02.2025 | 2,63 | 2,63 | 2,29 | 2,29 | -12,60% | 324.664,00 |
| 21.02.2025 | 2,70 | 2,77 | 2,59 | 2,62 | -3,68% | 140.576,00 |
| 20.02.2025 | 2,96 | 3,01 | 2,66 | 2,72 | -10,53% | 167.295,00 |
| 19.02.2025 | 2,84 | 3,04 | 2,76 | 3,04 | 4,11% | 292.960,00 |
| 18.02.2025 | 2,98 | 3,10 | 2,88 | 2,92 | -2,16% | 189.356,00 |
| 17.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,15% | - |
| 14.02.2025 | 3,26 | 3,26 | 2,96 | 2,98 | -9,15% | 205.665,00 |
| 13.02.2025 | 3,00 | 3,32 | 2,96 | 3,28 | 9,33% | 242.569,00 |
| 12.02.2025 | 3,02 | 3,02 | 2,92 | 3,00 | -1,64% | 211.430,00 |
| 11.02.2025 | 3,09 | 3,14 | 3,00 | 3,05 | 0,99% | 219.079,00 |
| 10.02.2025 | 3,11 | 3,11 | 2,90 | 3,02 | 0,33% | 420.962,00 |
| 07.02.2025 | 3,14 | 3,14 | 2,90 | 3,01 | 0,33% | 365.168,00 |