1,850$
6,32%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,76 | 1,94 | 1,74 | 1,85 | 6,32% | 154.015,00 |
| 08.05.2025 | 1,38 | 1,80 | 1,37 | 1,74 | 27,94% | 476.506,00 |
| 07.05.2025 | 1,35 | 1,39 | 1,25 | 1,36 | 12,40% | 134.273,00 |
| 06.05.2025 | 1,35 | 1,35 | 1,21 | 1,21 | -9,02% | 132.198,00 |
| 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% | 161.166,00 |
| 01.05.2025 | 1,45 | 1,45 | 1,36 | 1,36 | -3,55% | 71.434,00 |
| 30.04.2025 | 1,45 | 1,47 | 1,40 | 1,41 | -2,76% | 85.650,00 |
| 29.04.2025 | 1,47 | 1,51 | 1,45 | 1,45 | 0,69% | 26.516,00 |
| 28.04.2025 | 1,52 | 1,56 | 1,44 | 1,44 | -3,36% | 87.886,00 |
| 25.04.2025 | 1,59 | 1,62 | 1,46 | 1,49 | -5,10% | 90.979,00 |
| 24.04.2025 | 1,52 | 1,60 | 1,48 | 1,57 | 7,53% | 59.245,00 |
| 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% | 137.062,00 |
| 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% | 111.232,00 |
| 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% | 107.919,00 |
| 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% | 236.192,00 |
| 07.04.2025 | 1,40 | 1,49 | 1,38 | 1,47 | -2,00% | 153.671,00 |
| 04.04.2025 | 1,40 | 1,52 | 1,39 | 1,50 | 4,17% | 246.561,00 |
| 03.04.2025 | 1,31 | 1,46 | 1,30 | 1,44 | 6,67% | 209.407,00 |
| 02.04.2025 | 1,30 | 1,37 | 1,26 | 1,35 | 2,27% | 270.875,00 |
| 01.04.2025 | 1,40 | 1,43 | 1,31 | 1,32 | -5,04% | 113.157,00 |
| 31.03.2025 | 1,44 | 1,44 | 1,35 | 1,39 | -6,08% | 123.040,00 |
| 28.03.2025 | 1,62 | 1,63 | 1,47 | 1,48 | -10,84% | 76.122,00 |
| 27.03.2025 | 1,50 | 1,74 | 1,50 | 1,66 | 9,21% | 149.221,00 |
| 26.03.2025 | 1,47 | 1,62 | 1,32 | 1,52 | 7,04% | 153.129,00 |
| 25.03.2025 | 1,53 | 1,59 | 1,42 | 1,42 | -6,58% | 134.515,00 |
| 24.03.2025 | 1,53 | 1,59 | 1,52 | 1,52 | 3,40% | 99.396,00 |
| 21.03.2025 | 1,66 | 1,67 | 1,45 | 1,47 | -9,26% | 217.028,00 |
| 20.03.2025 | 1,68 | 1,74 | 1,62 | 1,62 | -6,36% | 88.054,00 |
| 19.03.2025 | 1,61 | 1,80 | 1,59 | 1,73 | 4,85% | 92.854,00 |
| 18.03.2025 | 1,69 | 1,75 | 1,65 | 1,65 | -4,62% | 149.334,00 |
| 17.03.2025 | 1,61 | 1,78 | 1,57 | 1,73 | 11,61% | 192.459,00 |
| 14.03.2025 | 1,54 | 1,65 | 1,54 | 1,55 | 1,31% | 85.445,00 |
| 13.03.2025 | 1,73 | 1,73 | 1,51 | 1,53 | -7,83% | 132.276,00 |
| 12.03.2025 | 1,71 | 1,75 | 1,55 | 1,66 | -2,35% | 269.065,00 |
| 11.03.2025 | 1,88 | 1,89 | 1,68 | 1,70 | -6,59% | 153.386,00 |
| 10.03.2025 | 2,09 | 2,16 | 1,82 | 1,82 | -15,35% | 213.121,00 |
| 07.03.2025 | 2,28 | 2,31 | 2,15 | 2,15 | -4,87% | 68.252,00 |
| 06.03.2025 | 2,22 | 2,29 | 2,18 | 2,26 | 3,20% | 79.949,00 |
| 05.03.2025 | 2,27 | 2,29 | 2,18 | 2,19 | -4,37% | 60.143,00 |
| 04.03.2025 | 2,30 | 2,35 | 2,20 | 2,29 | -2,55% | 118.253,00 |
| 03.03.2025 | 2,42 | 2,51 | 2,35 | 2,35 | -2,89% | 103.117,00 |
| 28.02.2025 | 2,19 | 2,50 | 2,18 | 2,42 | 6,61% | 317.514,00 |
| 27.02.2025 | 2,32 | 2,38 | 2,23 | 2,27 | -3,40% | 75.421,00 |
| 26.02.2025 | 2,41 | 2,43 | 2,23 | 2,35 | -1,67% | 233.149,00 |
| 25.02.2025 | 2,30 | 2,42 | 2,24 | 2,39 | 4,37% | 150.324,00 |
| 24.02.2025 | 2,63 | 2,63 | 2,29 | 2,29 | -12,60% | 324.177,00 |
| 21.02.2025 | 2,75 | 2,77 | 2,59 | 2,62 | -3,68% | 140.316,00 |
| 20.02.2025 | 2,96 | 3,01 | 2,66 | 2,72 | -10,53% | 166.034,00 |
| 19.02.2025 | 2,84 | 3,04 | 2,76 | 3,04 | 4,11% | 292.861,00 |
| 18.02.2025 | 2,98 | 3,10 | 2,88 | 2,92 | -2,01% | 184.547,00 |
| 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% | 242.027,00 |
| 12.02.2025 | 3,02 | 3,02 | 2,92 | 3,00 | -1,64% | 209.834,00 |
| 11.02.2025 | 3,09 | 3,14 | 3,00 | 3,05 | 0,99% | 216.555,00 |
| 10.02.2025 | 3,11 | 3,11 | 2,90 | 3,02 | 0,33% | 420.777,00 |
| 07.02.2025 | 3,10 | 3,14 | 2,90 | 3,01 | 0,33% | 364.795,00 |
| 06.02.2025 | 2,70 | 3,13 | 2,70 | 3,00 | 7,53% | 552.482,00 |
| 05.02.2025 | 2,70 | 2,96 | 2,64 | 2,79 | 4,10% | 308.382,00 |
| 04.02.2025 | 2,65 | 2,81 | 2,49 | 2,68 | -0,37% | 232.143,00 |
| 03.02.2025 | 2,76 | 2,81 | 2,65 | 2,69 | -4,95% | 103.451,00 |
| 31.01.2025 | 2,93 | 2,98 | 2,80 | 2,83 | -4,39% | 214.305,00 |
| 30.01.2025 | 2,90 | 2,97 | 2,78 | 2,96 | 0,68% | 168.714,00 |
| 29.01.2025 | 2,83 | 2,99 | 2,54 | 2,94 | 2,08% | 184.853,00 |
| 28.01.2025 | 2,73 | 2,94 | 2,60 | 2,88 | 7,06% | 188.884,00 |
| 27.01.2025 | 2,49 | 2,75 | 2,46 | 2,69 | 5,08% | 189.091,00 |
| 24.01.2025 | 2,34 | 2,60 | 2,27 | 2,56 | 8,94% | 137.399,00 |
| 23.01.2025 | 2,33 | 2,36 | 2,29 | 2,35 | 0,86% | 63.811,00 |
| 22.01.2025 | 2,40 | 2,44 | 2,32 | 2,33 | -0,43% | 63.912,00 |
| 21.01.2025 | 2,31 | 2,38 | 2,20 | 2,34 | 3,08% | 76.518,00 |
| 17.01.2025 | 2,24 | 2,34 | 2,13 | 2,27 | 1,79% | 177.960,00 |
| 16.01.2025 | 2,29 | 2,37 | 2,20 | 2,23 | -4,29% | 103.133,00 |
| 15.01.2025 | 2,28 | 2,39 | 2,25 | 2,33 | 1,30% | 101.130,00 |
| 14.01.2025 | 2,31 | 2,37 | 2,20 | 2,30 | 2,68% | 219.309,00 |
| 13.01.2025 | 2,00 | 2,29 | 1,93 | 2,24 | 6,67% | 224.217,00 |
| 10.01.2025 | 2,09 | 2,18 | 2,03 | 2,10 | -3,67% | 300.022,00 |
| 08.01.2025 | 2,05 | 2,25 | 1,87 | 2,18 | 4,81% | 336.761,00 |
| 07.01.2025 | 1,79 | 2,14 | 1,77 | 2,08 | 15,56% | 474.077,00 |
| 06.01.2025 | 1,77 | 1,85 | 1,75 | 1,80 | 2,86% | 184.625,00 |
| 03.01.2025 | 1,78 | 1,83 | 1,72 | 1,75 | 0,00% | 165.762,00 |
| 02.01.2025 | 1,80 | 1,89 | 1,74 | 1,75 | -1,13% | 185.359,00 |
| 31.12.2024 | 1,77 | 1,79 | 1,74 | 1,77 | 1,14% | 61.255,00 |
| 30.12.2024 | 1,78 | 1,80 | 1,72 | 1,75 | -2,78% | 51.412,00 |
| 27.12.2024 | 1,81 | 1,85 | 1,77 | 1,80 | -1,64% | 75.959,00 |
| 26.12.2024 | 1,85 | 1,85 | 1,75 | 1,83 | -2,14% | 34.795,00 |
| 24.12.2024 | 1,80 | 1,92 | 1,74 | 1,87 | 5,65% | 59.839,00 |
| 23.12.2024 | 1,82 | 1,85 | 1,72 | 1,77 | -5,35% | 132.422,00 |
| 20.12.2024 | 1,86 | 1,88 | 1,82 | 1,87 | -1,06% | 72.315,00 |
| 19.12.2024 | 1,85 | 1,91 | 1,82 | 1,89 | 1,07% | 80.233,00 |
| 18.12.2024 | 1,87 | 1,88 | 1,82 | 1,87 | 0,00% | 105.310,00 |
| 17.12.2024 | 1,82 | 1,88 | 1,82 | 1,87 | -0,53% | 113.362,00 |
| 16.12.2024 | 1,81 | 1,89 | 1,81 | 1,88 | 2,73% | 145.314,00 |
| 13.12.2024 | 1,84 | 1,85 | 1,77 | 1,83 | -1,08% | 32.107,00 |