16,495€
2,84%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,90% | - |
| 26.02.2026 | 15,69 | 16,63 | 15,69 | 16,04 | 2,75% | 2.200,00 |
| 25.02.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 4,45% | - |
| 24.02.2026 | 14,79 | 14,95 | 14,79 | 14,95 | -0,17% | 173,00 |
| 23.02.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 3,53% | - |
| 20.02.2026 | 14,32 | 14,46 | 14,32 | 14,46 | 1,97% | 469,00 |
| 19.02.2026 | 13,79 | 14,18 | 13,79 | 14,18 | 1,79% | 3.400,00 |
| 18.02.2026 | 13,63 | 13,93 | 13,63 | 13,93 | 4,11% | 1.500,00 |
| 17.02.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,93% | - |
| 16.02.2026 | 13,32 | 13,51 | 13,32 | 13,51 | 4,69% | 500,00 |
| 13.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,96% | - |
| 12.02.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 3,33% | - |
| 11.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 0,04% | - |
| 10.02.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 0,88% | 120,00 |
| 09.02.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 4,21% | - |
| 06.02.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 0,67% | - |
| 05.02.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -0,87% | - |
| 04.02.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -1,88% | - |
| 03.02.2026 | 12,06 | 12,24 | 12,06 | 12,24 | 2,21% | 1.300,00 |
| 02.02.2026 | 11,74 | 11,98 | 11,74 | 11,98 | 1,96% | 40,00 |
| 30.01.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 2,67% | - |
| 29.01.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 1,60% | - |
| 28.01.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -1,66% | - |
| 27.01.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -1,46% | - |
| 26.01.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,04% | - |
| 23.01.2026 | 11,34 | 11,50 | 11,34 | 11,50 | 0,79% | 300,00 |
| 22.01.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,87% | - |
| 21.01.2026 | 11,31 | 11,51 | 11,31 | 11,51 | 3,79% | 395,00 |
| 20.01.2026 | 11,19 | 11,19 | 11,09 | 11,09 | -2,42% | 250,00 |
| 19.01.2026 | 11,31 | 11,37 | 11,31 | 11,37 | 0,09% | 300,00 |
| 16.01.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -2,99% | - |
| 15.01.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -0,17% | - |
| 14.01.2026 | 11,51 | 11,73 | 11,51 | 11,73 | 4,50% | 890,00 |
| 13.01.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,97% | - |
| 12.01.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 1,06% | - |
| 09.01.2026 | 11,46 | 11,48 | 11,33 | 11,33 | -0,61% | 2.600,00 |
| 08.01.2026 | 11,14 | 11,40 | 11,14 | 11,40 | 4,59% | 400,00 |
| 07.01.2026 | 10,21 | 11,15 | 10,21 | 10,90 | 8,90% | 1.316,00 |
| 06.01.2026 | 9,85 | 10,01 | 9,85 | 10,01 | -1,82% | 750,00 |
| 05.01.2026 | 10,21 | 10,36 | 10,19 | 10,19 | -1,55% | 2.495,00 |
| 02.01.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,19% | - |
| 30.12.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,63% | - |
| 29.12.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,05% | - |
| 23.12.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,53% | - |
| 22.12.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -1,66% | 250,00 |
| 19.12.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,50% | - |
| 18.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,28% | - |
| 17.12.2025 | 10,62 | 10,73 | 10,62 | 10,73 | 1,75% | 300,00 |
| 16.12.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,33% | - |
| 15.12.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -1,45% | - |
| 12.12.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 0,66% | - |
| 11.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,84% | - |
| 10.12.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -2,06% | - |
| 09.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,41% | - |
| 08.12.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,00% | - |
| 05.12.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -1,18% | - |
| 04.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 03.12.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,77% | - |
| 02.12.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -1,12% | - |
| 01.12.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,09% | - |
| 28.11.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -1,06% | - |
| 27.11.2025 | 11,15 | 11,29 | 11,15 | 11,29 | 1,03% | 100,00 |
| 26.11.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -2,70% | - |
| 25.11.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -2,75% | - |
| 24.11.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 2,74% | 100,00 |
| 21.11.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,43% | - |
| 20.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,20% | - |
| 19.11.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,86% | - |
| 18.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,73% | - |
| 17.11.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,65% | - |
| 14.11.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 0,26% | - |
| 13.11.2025 | 11,66 | 11,66 | 11,56 | 11,56 | 2,71% | 10.000,00 |
| 12.11.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,75% | - |
| 11.11.2025 | 11,48 | 11,48 | 11,46 | 11,46 | 0,00% | 1.000,00 |
| 10.11.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,79% | - |
| 07.11.2025 | 11,36 | 11,37 | 11,36 | 11,37 | -0,26% | 1.200,00 |
| 06.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,57% | - |
| 05.11.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -0,71% | - |
| 04.11.2025 | 10,98 | 11,19 | 10,98 | 11,19 | -2,44% | 2.714,00 |
| 03.11.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 1,59% | - |
| 31.10.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,31% | - |
| 30.10.2025 | 11,12 | 11,33 | 11,12 | 11,33 | 2,91% | 160,00 |
| 29.10.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 1,85% | - |
| 28.10.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 0,84% | - |
| 27.10.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,70% | - |
| 24.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | - |
| 23.10.2025 | 10,50 | 10,65 | 10,50 | 10,65 | 4,41% | 130,00 |
| 22.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,69% | - |
| 21.10.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,43% | - |
| 20.10.2025 | 10,37 | 10,53 | 10,37 | 10,53 | 4,83% | 50,00 |
| 17.10.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,88% | - |
| 16.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 3,88% | - |
| 15.10.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -1,50% | - |
| 14.10.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -0,25% | - |
| 13.10.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,44% | - |
| 10.10.2025 | 10,17 | 10,17 | 9,89 | 9,89 | 1,15% | 160,00 |
| 09.10.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -1,21% | - |
| 08.10.2025 | 9,79 | 9,90 | 9,79 | 9,90 | 0,39% | 5.535,00 |
| 07.10.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -1,06% | - |
| 06.10.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 0,14% | - |