11,200$
-1,58%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,93 | 11,35 | 10,83 | 11,20 | -1,58% | 2.035.682,00 |
| 13.10.2025 | 11,51 | 11,63 | 11,27 | 11,38 | -0,26% | 1.434.714,00 |
| 10.10.2025 | 11,59 | 11,78 | 11,40 | 11,41 | -2,89% | 2.256.324,00 |
| 09.10.2025 | 11,64 | 11,95 | 11,60 | 11,75 | 2,44% | 2.049.293,00 |
| 08.10.2025 | 11,51 | 11,55 | 11,30 | 11,47 | 0,17% | 1.655.281,00 |
| 07.10.2025 | 11,51 | 11,51 | 11,27 | 11,45 | -1,46% | 1.612.987,00 |
| 06.10.2025 | 11,71 | 11,81 | 11,60 | 11,62 | -1,02% | 1.349.243,00 |
| 02.10.2025 | 11,85 | 11,89 | 11,55 | 11,74 | -0,93% | 2.112.561,00 |
| 01.10.2025 | 11,96 | 12,03 | 11,83 | 11,85 | -0,84% | 1.520.930,00 |
| 30.09.2025 | 11,97 | 12,12 | 11,86 | 11,95 | -0,67% | 1.495.207,00 |
| 29.09.2025 | 12,36 | 12,36 | 11,88 | 12,03 | -2,27% | 1.711.223,00 |
| 26.09.2025 | 12,49 | 12,49 | 12,25 | 12,31 | -0,81% | 1.240.910,00 |
| 25.09.2025 | 12,62 | 12,65 | 12,31 | 12,41 | -1,35% | 1.264.646,00 |
| 24.09.2025 | 12,67 | 12,72 | 12,58 | 12,58 | -1,33% | 819.792,00 |
| 23.09.2025 | 12,48 | 12,82 | 12,44 | 12,75 | 3,16% | 1.319.996,00 |
| 22.09.2025 | 12,52 | 12,57 | 12,36 | 12,36 | -1,12% | 1.071.165,00 |
| 19.09.2025 | 12,71 | 12,71 | 12,42 | 12,50 | -2,34% | 1.727.509,00 |
| 18.09.2025 | 12,87 | 12,93 | 12,72 | 12,80 | -1,16% | 2.559.482,00 |
| 17.09.2025 | 12,68 | 13,06 | 12,68 | 12,95 | 1,89% | 3.865.336,00 |
| 16.09.2025 | 12,81 | 12,82 | 12,57 | 12,71 | -0,31% | 1.680.045,00 |
| 15.09.2025 | 12,72 | 13,04 | 12,65 | 12,75 | 3,32% | 2.414.614,00 |
| 12.09.2025 | 12,60 | 12,83 | 12,29 | 12,34 | -0,08% | 2.144.067,00 |
| 11.09.2025 | 12,12 | 12,37 | 12,08 | 12,35 | 2,24% | 1.627.470,00 |
| 10.09.2025 | 12,10 | 12,24 | 11,97 | 12,08 | -0,74% | 3.557.927,00 |
| 09.09.2025 | 12,57 | 12,57 | 12,10 | 12,17 | -3,64% | 2.823.415,00 |
| 08.09.2025 | 12,72 | 12,93 | 12,46 | 12,63 | 1,36% | 3.311.790,00 |
| 05.09.2025 | 12,30 | 12,53 | 12,30 | 12,46 | 1,55% | 2.363.293,00 |
| 04.09.2025 | 11,90 | 12,30 | 11,80 | 12,27 | 1,74% | 1.995.525,00 |
| 03.09.2025 | 11,90 | 12,10 | 11,86 | 12,06 | 2,64% | 1.181.449,00 |
| 02.09.2025 | 11,70 | 11,77 | 11,57 | 11,75 | 0,26% | 1.144.616,00 |
| 29.08.2025 | 11,79 | 11,80 | 11,60 | 11,72 | -0,09% | 813.739,00 |
| 28.08.2025 | 11,62 | 11,78 | 11,46 | 11,73 | 1,47% | 1.591.314,00 |
| 27.08.2025 | 11,40 | 11,66 | 11,40 | 11,56 | 1,23% | 908.768,00 |
| 26.08.2025 | 11,51 | 11,53 | 11,36 | 11,42 | -0,95% | 887.002,00 |
| 25.08.2025 | 11,63 | 11,69 | 11,47 | 11,53 | -0,86% | 963.575,00 |
| 22.08.2025 | 11,50 | 11,71 | 11,49 | 11,63 | 1,75% | 1.720.884,00 |
| 21.08.2025 | 11,04 | 11,43 | 11,00 | 11,43 | 4,19% | 1.780.926,00 |
| 20.08.2025 | 10,80 | 11,00 | 10,80 | 10,97 | 2,33% | 929.968,00 |
| 19.08.2025 | 10,95 | 11,08 | 10,70 | 10,72 | -2,55% | 1.727.727,00 |
| 18.08.2025 | 10,91 | 11,08 | 10,87 | 11,00 | -1,79% | 1.210.022,00 |
| 15.08.2025 | 11,21 | 11,28 | 11,14 | 11,20 | -0,09% | 1.520.103,00 |
| 14.08.2025 | 11,36 | 11,42 | 11,16 | 11,21 | -1,15% | 988.201,00 |
| 13.08.2025 | 11,29 | 11,39 | 11,21 | 11,34 | 0,80% | 1.132.472,00 |
| 12.08.2025 | 11,18 | 11,38 | 11,17 | 11,25 | 0,90% | 1.319.844,00 |
| 11.08.2025 | 11,31 | 11,46 | 11,05 | 11,15 | -2,45% | 1.100.621,00 |
| 08.08.2025 | 11,75 | 11,79 | 11,31 | 11,43 | -2,31% | 1.489.497,00 |
| 07.08.2025 | 11,36 | 11,94 | 11,36 | 11,70 | 1,47% | 1.826.411,00 |
| 06.08.2025 | 11,68 | 11,79 | 11,51 | 11,53 | -1,87% | 1.205.263,00 |
| 05.08.2025 | 11,59 | 11,84 | 11,50 | 11,75 | 3,07% | 1.427.644,00 |
| 04.08.2025 | 11,27 | 11,48 | 11,26 | 11,40 | 1,88% | 964.756,00 |
| 01.08.2025 | 11,11 | 11,28 | 10,99 | 11,19 | 0,90% | 1.136.015,00 |
| 31.07.2025 | 11,10 | 11,21 | 10,99 | 11,09 | -1,07% | 1.419.947,00 |
| 30.07.2025 | 11,11 | 11,37 | 11,06 | 11,21 | -0,71% | 1.898.606,00 |
| 29.07.2025 | 11,20 | 11,36 | 11,16 | 11,29 | -0,09% | 890.708,00 |
| 28.07.2025 | 11,07 | 11,30 | 11,05 | 11,30 | 3,20% | 1.093.553,00 |
| 25.07.2025 | 11,05 | 11,06 | 10,89 | 10,95 | -1,53% | 1.113.128,00 |
| 24.07.2025 | 11,06 | 11,23 | 11,04 | 11,12 | 0,00% | 1.831.130,00 |
| 23.07.2025 | 10,84 | 11,12 | 10,84 | 11,12 | 3,44% | 1.473.569,00 |
| 22.07.2025 | 10,72 | 10,88 | 10,61 | 10,75 | -0,56% | 1.380.898,00 |
| 21.07.2025 | 10,83 | 10,85 | 10,72 | 10,81 | -0,46% | 910.285,00 |
| 18.07.2025 | 11,04 | 11,08 | 10,83 | 10,86 | -1,27% | 1.096.640,00 |
| 17.07.2025 | 10,94 | 11,06 | 10,84 | 11,00 | 0,46% | 1.545.076,00 |
| 16.07.2025 | 11,03 | 11,07 | 10,91 | 10,95 | -0,54% | 817.021,00 |
| 15.07.2025 | 11,10 | 11,14 | 11,00 | 11,01 | -1,17% | 718.223,00 |
| 14.07.2025 | 11,20 | 11,22 | 11,02 | 11,14 | -0,62% | 821.681,00 |
| 11.07.2025 | 11,10 | 11,25 | 11,06 | 11,21 | 1,63% | 1.094.806,00 |
| 10.07.2025 | 10,91 | 11,10 | 10,87 | 11,03 | 1,47% | 910.720,00 |
| 09.07.2025 | 11,07 | 11,07 | 10,79 | 10,87 | -2,42% | 1.178.647,00 |
| 08.07.2025 | 11,41 | 11,45 | 11,08 | 11,14 | -2,11% | 1.647.040,00 |
| 07.07.2025 | 11,20 | 11,43 | 11,18 | 11,38 | 2,99% | 1.482.109,00 |
| 03.07.2025 | 11,02 | 11,13 | 10,95 | 11,05 | 0,91% | 831.091,00 |
| 02.07.2025 | 10,79 | 10,97 | 10,76 | 10,95 | 1,48% | 985.616,00 |
| 01.07.2025 | 10,81 | 10,93 | 10,71 | 10,79 | -0,19% | 1.449.164,00 |
| 30.06.2025 | 10,96 | 10,96 | 10,78 | 10,81 | -2,08% | 1.354.208,00 |
| 27.06.2025 | 11,20 | 11,20 | 10,91 | 11,04 | -0,99% | 2.275.105,00 |
| 26.06.2025 | 11,28 | 11,28 | 11,13 | 11,15 | -1,15% | 914.196,00 |
| 25.06.2025 | 11,11 | 11,34 | 11,06 | 11,28 | 0,98% | 1.030.972,00 |
| 24.06.2025 | 11,31 | 11,42 | 11,14 | 11,17 | -4,12% | 1.479.663,00 |
| 23.06.2025 | 12,11 | 12,17 | 11,61 | 11,65 | -0,77% | 2.275.510,00 |
| 20.06.2025 | 11,92 | 11,95 | 11,66 | 11,74 | -2,00% | 1.897.763,00 |
| 18.06.2025 | 12,08 | 12,23 | 11,93 | 11,98 | -1,24% | 3.068.001,00 |
| 17.06.2025 | 12,02 | 12,31 | 12,00 | 12,13 | 1,76% | 4.722.174,00 |
| 16.06.2025 | 12,00 | 12,17 | 11,74 | 11,92 | -1,89% | 2.831.722,00 |
| 13.06.2025 | 12,02 | 12,19 | 11,76 | 12,15 | 4,29% | 3.270.966,00 |
| 12.06.2025 | 11,46 | 11,74 | 11,39 | 11,65 | 2,10% | 1.425.254,00 |
| 11.06.2025 | 11,27 | 11,49 | 11,16 | 11,41 | 1,24% | 1.804.564,00 |
| 10.06.2025 | 11,31 | 11,39 | 11,23 | 11,27 | -0,18% | 1.579.666,00 |
| 09.06.2025 | 11,36 | 11,48 | 11,21 | 11,29 | -0,79% | 1.192.477,00 |
| 06.06.2025 | 11,67 | 11,69 | 11,28 | 11,38 | -1,64% | 1.126.049,00 |
| 05.06.2025 | 11,59 | 11,61 | 11,39 | 11,57 | 0,61% | 1.933.014,00 |
| 04.06.2025 | 11,55 | 11,65 | 11,28 | 11,50 | 0,52% | 2.335.550,00 |
| 03.06.2025 | 11,44 | 11,48 | 11,11 | 11,44 | -1,21% | 1.553.588,00 |
| 02.06.2025 | 11,58 | 11,62 | 11,41 | 11,58 | 0,00% | 1.910.927,00 |
| 30.05.2025 | 11,56 | 11,65 | 11,42 | 11,58 | 1,67% | 1.306.078,00 |
| 29.05.2025 | 11,41 | 11,43 | 11,19 | 11,39 | 0,62% | 1.099.097,00 |
| 28.05.2025 | 11,61 | 11,61 | 11,22 | 11,32 | -3,74% | 1.661.087,00 |
| 27.05.2025 | 11,80 | 11,89 | 11,69 | 11,76 | 0,60% | 1.584.194,00 |
| 23.05.2025 | 11,25 | 11,70 | 11,25 | 11,69 | 3,18% | 1.462.961,00 |
| 22.05.2025 | 11,56 | 11,56 | 11,29 | 11,33 | -1,90% | 1.086.280,00 |
| 21.05.2025 | 11,53 | 11,65 | 11,48 | 11,55 | -1,37% | 1.189.411,00 |