1,885$
1,36%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,91 | 1,92 | 1,86 | 1,88 | 1,08% | 48.308,00 |
| 26.11.2025 | 1,87 | 1,90 | 1,86 | 1,86 | 0,00% | 112.937,00 |
| 25.11.2025 | 1,84 | 1,89 | 1,84 | 1,86 | -1,06% | 187.642,00 |
| 24.11.2025 | 1,80 | 1,88 | 1,78 | 1,88 | 4,44% | 226.551,00 |
| 21.11.2025 | 1,81 | 1,87 | 1,79 | 1,80 | -1,10% | 171.719,00 |
| 20.11.2025 | 1,77 | 1,84 | 1,77 | 1,82 | 1,11% | 223.432,00 |
| 19.11.2025 | 1,76 | 1,82 | 1,72 | 1,80 | 0,00% | 1.115.141,00 |
| 18.11.2025 | 1,78 | 1,85 | 1,72 | 1,80 | 2,27% | 138.284,00 |
| 17.11.2025 | 1,83 | 1,86 | 1,74 | 1,76 | -3,30% | 223.709,00 |
| 14.11.2025 | 1,84 | 1,90 | 1,80 | 1,82 | -2,15% | 382.172,00 |
| 13.11.2025 | 1,72 | 1,89 | 1,70 | 1,86 | 6,29% | 228.331,00 |
| 12.11.2025 | 1,77 | 1,79 | 1,67 | 1,75 | 0,57% | 233.206,00 |
| 11.11.2025 | 1,90 | 1,94 | 1,72 | 1,74 | 2,96% | 265.323,00 |
| 10.11.2025 | 1,76 | 1,79 | 1,66 | 1,69 | -3,43% | 148.255,00 |
| 07.11.2025 | 1,83 | 1,85 | 1,67 | 1,75 | -2,78% | 596.308,00 |
| 06.11.2025 | 1,89 | 1,90 | 1,80 | 1,80 | -4,26% | 89.824,00 |
| 05.11.2025 | 1,88 | 1,91 | 1,86 | 1,88 | -0,53% | 29.686,00 |
| 04.11.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -1,56% | 88.523,00 |
| 03.11.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -1,03% | 106.844,00 |
| 31.10.2025 | 1,98 | 2,02 | 1,92 | 1,94 | -2,02% | 90.837,00 |
| 30.10.2025 | 2,00 | 2,04 | 1,93 | 1,98 | -2,46% | 137.684,00 |
| 29.10.2025 | 2,07 | 2,12 | 2,01 | 2,03 | -0,98% | 92.082,00 |
| 28.10.2025 | 2,04 | 2,12 | 2,02 | 2,05 | 0,49% | 143.659,00 |
| 27.10.2025 | 2,10 | 2,21 | 2,04 | 2,04 | -2,39% | 87.021,00 |
| 24.10.2025 | 2,07 | 2,10 | 2,05 | 2,09 | 1,95% | 69.386,00 |
| 23.10.2025 | 2,03 | 2,10 | 2,02 | 2,05 | 1,49% | 324.874,00 |
| 22.10.2025 | 2,02 | 2,05 | 2,02 | 2,02 | -0,49% | 139.206,00 |
| 21.10.2025 | 2,06 | 2,07 | 2,02 | 2,03 | -0,98% | 79.822,00 |
| 20.10.2025 | 2,06 | 2,07 | 2,02 | 2,05 | 0,56% | 82.819,00 |
| 17.10.2025 | 2,04 | 2,07 | 2,03 | 2,04 | -1,04% | - |
| 16.10.2025 | 2,04 | 2,07 | 1,95 | 2,06 | 0,00% | 522.863,00 |
| 15.10.2025 | 2,11 | 2,15 | 2,00 | 2,06 | 0,00% | 172.226,00 |
| 14.10.2025 | 2,14 | 2,19 | 2,05 | 2,06 | -3,29% | 236.245,00 |
| 13.10.2025 | 2,15 | 2,18 | 1,99 | 2,13 | -0,93% | 260.118,00 |
| 10.10.2025 | 2,30 | 2,33 | 2,11 | 2,15 | -6,52% | 1.701.098,00 |
| 09.10.2025 | 2,38 | 2,43 | 2,27 | 2,30 | -5,74% | 421.327,00 |
| 08.10.2025 | 2,44 | 2,57 | 2,36 | 2,44 | 0,41% | 3.375.599,00 |
| 07.10.2025 | 2,59 | 2,59 | 2,41 | 2,43 | -3,19% | 428.970,00 |
| 06.10.2025 | 2,64 | 2,69 | 2,46 | 2,51 | -5,99% | 202.221,00 |
| 03.10.2025 | 2,68 | 2,76 | 2,61 | 2,67 | 0,00% | 103.036,00 |
| 02.10.2025 | 2,67 | 2,76 | 2,65 | 2,67 | 1,14% | 86.981,00 |
| 01.10.2025 | 2,75 | 2,81 | 2,64 | 2,64 | -5,04% | 208.737,00 |
| 30.09.2025 | 2,81 | 2,88 | 2,72 | 2,78 | -2,80% | 85.266,00 |
| 29.09.2025 | 2,74 | 2,88 | 2,74 | 2,86 | 4,38% | 114.995,00 |
| 26.09.2025 | 2,87 | 2,90 | 2,71 | 2,74 | -3,86% | 92.605,00 |
| 25.09.2025 | 2,80 | 2,97 | 2,80 | 2,85 | -1,04% | 142.828,00 |
| 24.09.2025 | 2,76 | 2,95 | 2,76 | 2,88 | 2,49% | 86.281,00 |
| 23.09.2025 | 2,95 | 2,95 | 2,76 | 2,81 | -4,42% | 105.930,00 |
| 22.09.2025 | 2,85 | 3,02 | 2,85 | 2,94 | 2,44% | 236.798,00 |
| 19.09.2025 | 2,95 | 2,98 | 2,86 | 2,87 | -3,04% | 170.423,00 |
| 18.09.2025 | 2,90 | 3,00 | 2,90 | 2,96 | 1,72% | 149.752,00 |
| 17.09.2025 | 2,95 | 2,99 | 2,84 | 2,91 | -1,69% | 206.994,00 |
| 16.09.2025 | 2,95 | 2,99 | 2,92 | 2,96 | 0,34% | 115.376,00 |
| 15.09.2025 | 2,95 | 2,98 | 2,85 | 2,95 | 0,34% | 165.467,00 |
| 12.09.2025 | 2,91 | 3,01 | 2,90 | 2,94 | 0,00% | 142.520,00 |
| 11.09.2025 | 2,95 | 3,02 | 2,89 | 2,94 | -1,01% | 176.614,00 |
| 10.09.2025 | 2,80 | 3,01 | 2,80 | 2,97 | 5,69% | 151.229,00 |
| 09.09.2025 | 2,90 | 2,93 | 2,68 | 2,81 | -5,70% | 183.470,00 |
| 08.09.2025 | 3,00 | 3,07 | 2,92 | 2,98 | 0,34% | 176.012,00 |
| 05.09.2025 | 2,96 | 3,01 | 2,94 | 2,97 | -1,33% | 182.595,00 |
| 04.09.2025 | 3,13 | 3,14 | 2,88 | 3,01 | -1,31% | 205.560,00 |
| 03.09.2025 | 2,81 | 3,23 | 2,81 | 3,05 | 8,16% | 319.380,00 |
| 02.09.2025 | 2,75 | 2,85 | 2,69 | 2,82 | 2,55% | 245.953,00 |
| 29.08.2025 | 2,79 | 2,83 | 2,69 | 2,75 | 1,10% | 985.682,00 |
| 28.08.2025 | 2,76 | 2,94 | 2,69 | 2,72 | 0,74% | 280.680,00 |
| 27.08.2025 | 2,86 | 2,92 | 2,70 | 2,70 | -4,59% | 223.153,00 |
| 26.08.2025 | 2,61 | 2,85 | 2,61 | 2,83 | 8,85% | 205.624,00 |
| 25.08.2025 | 2,65 | 2,91 | 2,60 | 2,60 | -0,38% | 200.102,00 |
| 22.08.2025 | 2,53 | 2,67 | 2,45 | 2,61 | 3,16% | 64.296,00 |
| 21.08.2025 | 2,72 | 2,91 | 2,52 | 2,53 | -5,95% | 192.535,00 |
| 20.08.2025 | 2,61 | 2,76 | 2,56 | 2,69 | 5,49% | 216.406,00 |
| 19.08.2025 | 2,34 | 2,79 | 2,34 | 2,55 | 10,87% | 218.747,00 |
| 18.08.2025 | 2,22 | 2,41 | 2,17 | 2,30 | 5,02% | 34.121,00 |
| 15.08.2025 | 2,31 | 2,42 | 2,19 | 2,19 | -7,20% | 68.890,00 |
| 14.08.2025 | 2,25 | 2,36 | 2,15 | 2,36 | 5,83% | 69.871,00 |
| 13.08.2025 | 2,30 | 2,36 | 2,19 | 2,23 | -4,70% | 47.886,00 |
| 12.08.2025 | 2,01 | 2,40 | 2,01 | 2,34 | 15,84% | 73.584,00 |
| 11.08.2025 | 2,37 | 2,42 | 2,02 | 2,02 | -16,53% | 111.281,00 |
| 08.08.2025 | 2,49 | 2,50 | 2,39 | 2,42 | -2,81% | 27.887,00 |
| 07.08.2025 | 2,40 | 2,57 | 2,37 | 2,49 | -8,12% | 50.858,00 |
| 06.08.2025 | 2,79 | 2,82 | 2,69 | 2,71 | -3,56% | 50.389,00 |
| 05.08.2025 | 2,66 | 2,88 | 2,66 | 2,81 | 4,46% | 54.201,00 |
| 04.08.2025 | 2,65 | 2,82 | 2,65 | 2,69 | 2,67% | 43.602,00 |
| 01.08.2025 | 2,63 | 2,71 | 2,52 | 2,62 | -1,50% | 45.811,00 |
| 31.07.2025 | 2,68 | 2,70 | 2,62 | 2,66 | 0,38% | 13.935,00 |
| 30.07.2025 | 2,83 | 2,83 | 2,55 | 2,65 | -6,36% | 106.898,00 |
| 29.07.2025 | 2,82 | 2,90 | 2,81 | 2,83 | 0,35% | 35.185,00 |
| 28.07.2025 | 2,75 | 2,88 | 2,74 | 2,82 | 1,44% | 27.472,00 |
| 25.07.2025 | 2,84 | 2,91 | 2,78 | 2,78 | -2,46% | 23.469,00 |
| 24.07.2025 | 2,75 | 2,85 | 2,53 | 2,85 | 2,89% | 103.463,00 |
| 23.07.2025 | 2,72 | 2,86 | 2,72 | 2,77 | 0,36% | 59.634,00 |
| 22.07.2025 | 2,74 | 2,93 | 2,69 | 2,76 | -0,72% | 61.306,00 |
| 21.07.2025 | 2,55 | 2,82 | 2,50 | 2,78 | 6,92% | 108.750,00 |
| 18.07.2025 | 2,66 | 2,71 | 2,57 | 2,60 | -5,11% | 49.526,00 |
| 17.07.2025 | 2,62 | 2,84 | 2,62 | 2,74 | 3,01% | 62.750,00 |
| 16.07.2025 | 2,55 | 2,74 | 2,52 | 2,66 | 2,31% | 44.351,00 |
| 15.07.2025 | 2,86 | 2,88 | 2,57 | 2,60 | -9,09% | 236.322,00 |
| 14.07.2025 | 2,86 | 2,94 | 2,86 | 2,86 | -1,72% | 89.260,00 |
| 11.07.2025 | 2,90 | 2,96 | 2,85 | 2,91 | -1,36% | 43.736,00 |
| 10.07.2025 | 2,93 | 2,97 | 2,85 | 2,95 | -1,01% | 79.518,00 |