17,720$
2,49%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,38 | 17,77 | 17,18 | 17,72 | 2,49% | 2.790.580,00 |
| 07.07.2026 | 17,00 | 17,49 | 16,95 | 17,29 | 0,82% | 4.170.911,00 |
| 06.07.2026 | 17,09 | 17,87 | 16,97 | 17,15 | -0,17% | 2.869.013,00 |
| 02.07.2026 | 17,08 | 17,41 | 16,98 | 17,18 | 3,93% | 2.802.107,00 |
| 01.07.2026 | 16,40 | 16,73 | 16,34 | 16,53 | 0,00% | 2.666.199,00 |
| 30.06.2026 | 17,10 | 17,12 | 16,41 | 16,53 | -3,22% | 4.521.914,00 |
| 29.06.2026 | 17,61 | 17,95 | 17,02 | 17,08 | -3,23% | 4.780.919,00 |
| 26.06.2026 | 17,88 | 18,43 | 17,29 | 17,65 | -2,38% | 9.898.059,00 |
| 25.06.2026 | 19,39 | 19,64 | 17,98 | 18,08 | -6,76% | 4.924.359,00 |
| 24.06.2026 | 20,07 | 20,19 | 19,31 | 19,39 | -2,86% | 2.977.923,00 |
| 23.06.2026 | 19,47 | 20,09 | 19,45 | 19,96 | 0,96% | 2.846.834,00 |
| 22.06.2026 | 18,85 | 19,90 | 18,78 | 19,77 | 4,66% | 7.635.967,00 |
| 18.06.2026 | 17,96 | 18,90 | 17,70 | 18,89 | 4,31% | 4.726.286,00 |
| 17.06.2026 | 18,35 | 18,57 | 18,07 | 18,11 | -1,63% | 2.388.387,00 |
| 16.06.2026 | 18,50 | 18,69 | 17,90 | 18,41 | -0,38% | 4.781.273,00 |
| 15.06.2026 | 17,57 | 18,51 | 17,28 | 18,48 | 5,18% | 7.850.740,00 |
| 12.06.2026 | 16,68 | 17,59 | 16,63 | 17,57 | 5,53% | 2.333.917,00 |
| 11.06.2026 | 16,94 | 17,10 | 16,57 | 16,65 | 0,30% | 1.880.742,00 |
| 10.06.2026 | 16,72 | 16,95 | 16,49 | 16,60 | -0,72% | 1.969.618,00 |
| 09.06.2026 | 16,47 | 16,73 | 16,45 | 16,72 | 1,70% | 1.872.516,00 |
| 08.06.2026 | 16,67 | 16,86 | 16,29 | 16,44 | -1,26% | 1.728.616,00 |
| 05.06.2026 | 16,27 | 16,76 | 16,12 | 16,65 | 2,52% | 2.272.889,00 |
| 04.06.2026 | 16,51 | 16,64 | 16,16 | 16,24 | -0,92% | 1.795.645,00 |
| 03.06.2026 | 16,36 | 16,75 | 16,36 | 16,39 | -0,43% | 1.803.524,00 |
| 02.06.2026 | 16,62 | 16,69 | 16,21 | 16,46 | -1,14% | 2.232.342,00 |
| 01.06.2026 | 16,21 | 16,79 | 15,98 | 16,65 | 2,02% | 3.394.541,00 |
| 29.05.2026 | 16,13 | 16,37 | 16,05 | 16,32 | -0,18% | 4.319.550,00 |
| 28.05.2026 | 16,73 | 16,81 | 16,35 | 16,35 | -3,31% | 4.043.988,00 |
| 27.05.2026 | 17,29 | 17,56 | 16,78 | 16,91 | -2,82% | 4.305.772,00 |
| 26.05.2026 | 17,33 | 17,46 | 17,04 | 17,40 | 0,12% | 1.909.326,00 |
| 22.05.2026 | 17,59 | 17,59 | 17,14 | 17,38 | -2,14% | 2.404.115,00 |
| 21.05.2026 | 17,59 | 17,98 | 17,45 | 17,76 | -3,06% | 1.986.567,00 |
| 20.05.2026 | 17,85 | 18,46 | 17,74 | 18,32 | 4,09% | 3.678.579,00 |
| 19.05.2026 | 17,93 | 18,01 | 17,43 | 17,60 | -1,73% | 2.850.832,00 |
| 18.05.2026 | 17,66 | 18,18 | 17,53 | 17,91 | 1,53% | 3.172.736,00 |
| 15.05.2026 | 17,63 | 17,76 | 17,40 | 17,64 | -1,18% | 3.208.906,00 |
| 14.05.2026 | 17,83 | 17,99 | 17,56 | 17,85 | 0,22% | 2.738.625,00 |
| 13.05.2026 | 18,79 | 18,91 | 17,63 | 17,81 | -4,86% | 3.667.488,00 |
| 12.05.2026 | 18,64 | 18,87 | 18,51 | 18,72 | -0,05% | 2.162.160,00 |
| 11.05.2026 | 19,14 | 19,18 | 18,38 | 18,73 | -1,42% | 2.923.801,00 |
| 08.05.2026 | 19,08 | 19,39 | 18,84 | 19,00 | -0,11% | 2.899.122,00 |
| 07.05.2026 | 19,26 | 19,55 | 18,58 | 19,02 | 0,42% | 3.622.810,00 |
| 06.05.2026 | 19,43 | 19,85 | 18,73 | 18,94 | -0,84% | 4.833.678,00 |
| 05.05.2026 | 19,00 | 19,28 | 18,69 | 19,10 | 2,74% | 3.300.154,00 |
| 04.05.2026 | 18,82 | 18,89 | 18,52 | 18,59 | -1,48% | 1.944.047,00 |
| 01.05.2026 | 18,44 | 18,88 | 18,19 | 18,87 | 2,11% | 2.085.841,00 |
| 30.04.2026 | 18,14 | 18,56 | 18,10 | 18,48 | 1,15% | 2.350.254,00 |
| 29.04.2026 | 18,36 | 18,45 | 18,02 | 18,27 | -0,11% | 1.902.030,00 |
| 28.04.2026 | 18,46 | 18,59 | 18,19 | 18,29 | -0,27% | 2.441.815,00 |
| 27.04.2026 | 18,13 | 18,41 | 17,80 | 18,34 | 1,55% | 3.566.662,00 |
| 24.04.2026 | 17,77 | 18,09 | 17,62 | 18,06 | 1,52% | 1.938.272,00 |
| 23.04.2026 | 17,86 | 18,04 | 17,72 | 17,79 | 0,28% | 2.111.016,00 |
| 22.04.2026 | 18,16 | 18,27 | 17,17 | 17,74 | -1,39% | 4.376.442,00 |
| 21.04.2026 | 18,90 | 18,99 | 17,92 | 17,99 | -3,59% | 3.034.856,00 |
| 20.04.2026 | 18,13 | 18,75 | 17,62 | 18,66 | 1,86% | 2.978.511,00 |
| 17.04.2026 | 18,29 | 18,66 | 17,86 | 18,32 | 3,39% | 5.660.973,00 |
| 16.04.2026 | 17,67 | 17,89 | 17,21 | 17,72 | 0,34% | 2.558.926,00 |
| 15.04.2026 | 17,75 | 18,16 | 17,46 | 17,66 | 2,79% | 4.170.090,00 |
| 14.04.2026 | 17,52 | 17,63 | 17,12 | 17,18 | -2,22% | 2.581.686,00 |
| 13.04.2026 | 17,66 | 18,01 | 17,46 | 17,57 | 0,63% | 4.705.914,00 |
| 10.04.2026 | 17,70 | 17,74 | 17,11 | 17,46 | -1,91% | 2.814.557,00 |
| 09.04.2026 | 18,42 | 18,53 | 17,72 | 17,80 | -3,00% | 4.355.444,00 |
| 08.04.2026 | 17,55 | 18,37 | 17,29 | 18,35 | 4,32% | 4.436.929,00 |
| 07.04.2026 | 18,56 | 18,82 | 17,41 | 17,59 | -4,97% | 5.172.816,00 |
| 06.04.2026 | 18,73 | 18,75 | 18,26 | 18,51 | -0,80% | 3.904.513,00 |
| 02.04.2026 | 17,95 | 18,84 | 17,83 | 18,66 | 3,04% | 4.581.295,00 |
| 01.04.2026 | 18,17 | 18,62 | 18,03 | 18,11 | -0,88% | 2.782.931,00 |
| 31.03.2026 | 18,16 | 18,51 | 18,04 | 18,27 | 1,90% | 3.363.050,00 |
| 30.03.2026 | 18,06 | 18,33 | 17,63 | 17,93 | -0,94% | 3.129.291,00 |
| 27.03.2026 | 17,74 | 18,14 | 17,67 | 18,10 | 1,57% | 3.341.433,00 |
| 26.03.2026 | 17,94 | 18,40 | 17,79 | 17,82 | 0,22% | 4.121.730,00 |
| 25.03.2026 | 18,26 | 18,29 | 17,62 | 17,78 | -4,00% | 5.997.023,00 |
| 24.03.2026 | 18,01 | 18,58 | 17,78 | 18,52 | 4,22% | 4.878.800,00 |
| 23.03.2026 | 17,12 | 17,85 | 17,12 | 17,77 | 2,90% | 4.089.552,00 |
| 20.03.2026 | 17,86 | 17,90 | 17,03 | 17,27 | -3,30% | 4.552.773,00 |
| 19.03.2026 | 17,30 | 17,88 | 16,89 | 17,86 | 2,06% | 4.656.308,00 |
| 18.03.2026 | 17,15 | 17,82 | 17,02 | 17,50 | 3,61% | 8.430.971,00 |
| 17.03.2026 | 17,37 | 17,46 | 16,74 | 16,89 | -3,43% | 5.332.417,00 |
| 16.03.2026 | 17,31 | 17,53 | 16,98 | 17,49 | 3,80% | 4.598.298,00 |
| 13.03.2026 | 16,76 | 17,18 | 16,65 | 16,85 | 0,06% | 5.188.916,00 |
| 12.03.2026 | 17,89 | 17,92 | 16,84 | 16,84 | -5,76% | 9.183.916,00 |
| 11.03.2026 | 18,44 | 18,45 | 17,48 | 17,87 | -4,08% | 6.649.405,00 |
| 10.03.2026 | 18,95 | 19,05 | 18,49 | 18,63 | -1,79% | 5.756.190,00 |
| 09.03.2026 | 18,36 | 19,09 | 18,05 | 18,97 | 4,98% | 8.503.419,00 |
| 06.03.2026 | 18,04 | 18,31 | 17,65 | 18,07 | -2,54% | 9.005.137,00 |
| 05.03.2026 | 18,58 | 18,68 | 18,05 | 18,54 | -0,43% | 7.589.068,00 |
| 04.03.2026 | 18,53 | 19,05 | 18,25 | 18,62 | -3,32% | 7.117.686,00 |
| 03.03.2026 | 18,55 | 19,48 | 18,00 | 19,26 | -1,98% | 9.680.888,00 |
| 02.03.2026 | 20,37 | 20,55 | 18,61 | 19,65 | 0,82% | 12.901.096,00 |
| 27.02.2026 | 19,42 | 19,80 | 18,67 | 19,49 | 1,67% | 6.837.141,00 |
| 26.02.2026 | 18,68 | 19,32 | 18,47 | 19,17 | 2,62% | 6.371.593,00 |
| 25.02.2026 | 18,64 | 18,75 | 18,20 | 18,68 | -0,11% | 5.186.268,00 |
| 24.02.2026 | 17,78 | 18,76 | 17,65 | 18,70 | 6,67% | 7.029.937,00 |
| 23.02.2026 | 17,20 | 17,55 | 17,05 | 17,53 | 0,46% | 4.870.602,00 |
| 20.02.2026 | 16,89 | 17,45 | 16,69 | 17,45 | 3,32% | 5.050.076,00 |
| 19.02.2026 | 16,40 | 16,91 | 16,34 | 16,89 | 1,26% | 4.301.669,00 |
| 18.02.2026 | 16,59 | 16,81 | 16,39 | 16,68 | 2,52% | 4.423.342,00 |
| 17.02.2026 | 15,95 | 16,33 | 15,90 | 16,27 | 2,26% | 4.053.271,00 |
| 13.02.2026 | 15,41 | 15,93 | 15,33 | 15,91 | 3,18% | 2.790.601,00 |
| 12.02.2026 | 15,86 | 15,93 | 15,41 | 15,42 | -0,39% | 4.313.427,00 |