16,320$
-0,18%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 15,20 | 15,68 | 15,19 | 15,48 | 2,79% | 4.247.154,00 |
| 10.02.2026 | 14,97 | 15,17 | 14,91 | 15,06 | 1,14% | 2.597.595,00 |
| 09.02.2026 | 14,75 | 14,98 | 14,72 | 14,89 | 0,13% | 2.170.169,00 |
| 06.02.2026 | 14,19 | 14,89 | 14,18 | 14,87 | 4,50% | 2.833.735,00 |
| 05.02.2026 | 14,09 | 14,37 | 14,00 | 14,23 | 2,08% | 3.197.907,00 |
| 04.02.2026 | 14,33 | 14,36 | 13,90 | 13,94 | -2,59% | 2.762.628,00 |
| 03.02.2026 | 14,41 | 14,49 | 13,97 | 14,31 | -0,28% | 2.851.882,00 |
| 02.02.2026 | 14,08 | 14,42 | 13,85 | 14,35 | 0,14% | 2.004.830,00 |
| 30.01.2026 | 14,00 | 14,35 | 14,00 | 14,33 | 1,63% | 2.407.458,00 |
| 29.01.2026 | 13,97 | 14,12 | 13,66 | 14,10 | 2,03% | 3.145.692,00 |
| 28.01.2026 | 13,68 | 13,95 | 13,64 | 13,82 | 1,54% | 2.818.060,00 |
| 27.01.2026 | 13,75 | 14,02 | 13,57 | 13,61 | -0,29% | 3.098.952,00 |
| 26.01.2026 | 14,01 | 14,22 | 13,60 | 13,65 | 1,87% | 2.329.954,00 |
| 22.01.2026 | 13,44 | 13,62 | 13,15 | 13,40 | 0,00% | 2.222.914,00 |
| 21.01.2026 | 13,38 | 13,48 | 13,25 | 13,40 | 0,60% | 1.289.071,00 |
| 20.01.2026 | 13,23 | 13,50 | 13,12 | 13,32 | 0,45% | 2.255.276,00 |
| 16.01.2026 | 13,44 | 13,50 | 13,16 | 13,26 | -0,15% | 2.017.895,00 |
| 15.01.2026 | 13,52 | 13,52 | 12,98 | 13,28 | -3,21% | 3.026.419,00 |
| 14.01.2026 | 13,73 | 13,90 | 13,54 | 13,72 | 1,70% | 3.178.145,00 |
| 13.01.2026 | 13,25 | 13,69 | 13,22 | 13,49 | 2,12% | 3.296.497,00 |
| 12.01.2026 | 13,35 | 13,41 | 13,19 | 13,21 | -1,56% | 1.999.417,00 |
| 09.01.2026 | 13,44 | 13,53 | 13,16 | 13,42 | -0,07% | 2.261.112,00 |
| 08.01.2026 | 13,16 | 13,44 | 13,03 | 13,43 | 2,44% | 3.707.961,00 |
| 07.01.2026 | 12,45 | 13,12 | 12,36 | 13,11 | 9,07% | 3.609.333,00 |
| 06.01.2026 | 11,67 | 12,20 | 11,66 | 12,02 | 3,26% | 2.403.538,00 |
| 05.01.2026 | 11,93 | 12,03 | 11,64 | 11,64 | -0,85% | 2.073.546,00 |