15,693€
2,03%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,41 | 15,71 | 15,33 | 15,61 | 1,46% | - |
| 26.03.2026 | 15,25 | 15,86 | 15,22 | 15,38 | 0,59% | 1.000,00 |
| 25.03.2026 | 15,91 | 15,92 | 15,22 | 15,29 | -3,38% | - |
| 24.03.2026 | 15,20 | 16,00 | 15,20 | 15,83 | 3,94% | 1.200,00 |
| 23.03.2026 | 14,56 | 15,31 | 14,55 | 15,23 | 2,59% | 3.764,00 |
| 20.03.2026 | 15,37 | 15,40 | 14,77 | 14,84 | -3,57% | - |
| 19.03.2026 | 15,11 | 15,42 | 14,96 | 15,39 | 1,35% | 300,00 |
| 18.03.2026 | 14,72 | 15,39 | 14,71 | 15,19 | 4,36% | - |
| 17.03.2026 | 15,05 | 15,27 | 14,53 | 14,55 | -3,48% | 400,00 |
| 16.03.2026 | 14,96 | 15,17 | 14,76 | 15,08 | 2,66% | - |
| 13.03.2026 | 14,61 | 14,93 | 14,16 | 14,69 | 1,03% | 1.000,00 |
| 12.03.2026 | 15,38 | 15,52 | 14,54 | 14,54 | -5,31% | 1.010,00 |
| 11.03.2026 | 15,92 | 16,08 | 15,11 | 15,35 | -3,70% | 10,00 |
| 10.03.2026 | 16,13 | 16,29 | 15,86 | 15,94 | -1,54% | - |
| 09.03.2026 | 15,32 | 16,36 | 15,29 | 16,19 | 4,65% | 2.400,00 |
| 06.03.2026 | 15,85 | 15,91 | 15,36 | 15,47 | -2,83% | 9.379,00 |
| 05.03.2026 | 16,00 | 16,00 | 15,61 | 15,92 | -0,19% | 2.025,00 |
| 04.03.2026 | 16,01 | 16,31 | 15,41 | 15,95 | -3,51% | 685,00 |
| 03.03.2026 | 17,13 | 17,42 | 15,72 | 16,53 | -1,20% | 8.072,00 |
| 02.03.2026 | 18,50 | 19,12 | 15,95 | 16,73 | 1,92% | 11.160,00 |
| 27.02.2026 | 16,03 | 16,65 | 15,84 | 16,42 | 1,08% | 725,00 |
| 26.02.2026 | 15,65 | 16,32 | 15,65 | 16,24 | 3,08% | 115,00 |
| 25.02.2026 | 15,80 | 15,81 | 15,46 | 15,76 | -0,25% | - |
| 24.02.2026 | 14,88 | 15,88 | 14,86 | 15,80 | 6,83% | - |
| 23.02.2026 | 15,05 | 15,05 | 14,47 | 14,79 | 0,51% | 1.905,00 |
| 20.02.2026 | 14,25 | 14,71 | 14,13 | 14,71 | 2,83% | - |
| 19.02.2026 | 13,99 | 14,34 | 13,88 | 14,31 | 1,35% | 720,00 |
| 18.02.2026 | 13,79 | 14,23 | 13,78 | 14,12 | 2,99% | 750,00 |
| 17.02.2026 | 13,30 | 13,88 | 13,30 | 13,71 | 2,58% | - |
| 16.02.2026 | 13,33 | 13,39 | 13,33 | 13,36 | 0,04% | 1.410,00 |
| 13.02.2026 | 12,87 | 13,36 | 12,87 | 13,36 | 2,81% | - |
| 12.02.2026 | 12,93 | 13,30 | 12,92 | 12,99 | -0,04% | 10,00 |
| 11.02.2026 | 12,57 | 13,20 | 12,56 | 13,00 | 2,73% | 2.170,00 |
| 10.02.2026 | 12,41 | 12,69 | 12,41 | 12,65 | 1,16% | 1.000,00 |
| 09.02.2026 | 12,63 | 12,63 | 12,38 | 12,51 | -0,44% | - |
| 06.02.2026 | 11,96 | 12,56 | 11,95 | 12,56 | 4,23% | - |
| 05.02.2026 | 12,05 | 12,08 | 11,80 | 12,05 | 2,34% | - |
| 04.02.2026 | 12,01 | 12,11 | 11,78 | 11,78 | -2,24% | - |
| 03.02.2026 | 12,07 | 12,28 | 11,83 | 12,05 | -0,50% | 3.200,00 |
| 02.02.2026 | 11,92 | 12,17 | 11,79 | 12,11 | 0,58% | - |
| 30.01.2026 | 11,67 | 12,07 | 11,54 | 12,04 | 2,56% | - |
| 29.01.2026 | 11,45 | 11,74 | 11,44 | 11,74 | 1,95% | - |
| 28.01.2026 | 11,28 | 11,65 | 11,26 | 11,51 | 2,27% | - |
| 27.01.2026 | 11,41 | 11,65 | 11,26 | 11,26 | -1,79% | - |
| 26.01.2026 | 11,76 | 11,95 | 11,46 | 11,46 | -1,63% | 300,00 |
| 23.01.2026 | 11,42 | 11,75 | 11,38 | 11,65 | 2,46% | 300,00 |
| 22.01.2026 | 11,38 | 11,57 | 11,23 | 11,37 | -0,52% | - |
| 21.01.2026 | 11,30 | 11,44 | 11,29 | 11,43 | 0,70% | - |
| 20.01.2026 | 11,05 | 11,47 | 11,02 | 11,35 | 1,61% | - |
| 19.01.2026 | 11,27 | 11,29 | 11,12 | 11,17 | -1,97% | - |
| 16.01.2026 | 11,37 | 11,56 | 11,34 | 11,40 | -0,13% | 400,00 |
| 15.01.2026 | 11,73 | 11,76 | 11,19 | 11,41 | -2,65% | - |
| 14.01.2026 | 11,47 | 11,91 | 11,47 | 11,72 | 1,30% | - |
| 13.01.2026 | 11,24 | 11,72 | 11,24 | 11,57 | 2,43% | 1.000,00 |
| 12.01.2026 | 11,37 | 11,52 | 11,29 | 11,30 | -1,78% | 260,00 |
| 09.01.2026 | 11,45 | 11,59 | 11,34 | 11,50 | 0,31% | 2.000,00 |
| 08.01.2026 | 11,10 | 11,47 | 11,01 | 11,47 | 2,60% | 500,00 |
| 07.01.2026 | 10,21 | 11,19 | 10,21 | 11,18 | 9,02% | - |
| 06.01.2026 | 9,89 | 10,41 | 9,85 | 10,25 | 3,35% | 390,00 |
| 05.01.2026 | 10,27 | 10,27 | 9,92 | 9,92 | -0,54% | - |
| 02.01.2026 | 10,33 | 10,40 | 9,93 | 9,97 | -2,90% | 170,00 |
| 30.12.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,59% | - |
| 29.12.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,49% | 180,00 |
| 23.12.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -1,58% | - |
| 22.12.2025 | 10,25 | 10,43 | 10,25 | 10,43 | -0,05% | - |
| 19.12.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -1,56% | - |
| 18.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,05% | - |
| 17.12.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 0,33% | - |
| 16.12.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,29% | - |
| 15.12.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -1,23% | - |
| 12.12.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,52% | - |
| 11.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,76% | - |
| 10.12.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,54% | - |
| 09.12.2025 | 10,79 | 10,79 | 10,74 | 10,74 | -0,05% | - |
| 08.12.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,96% | - |
| 05.12.2025 | 10,75 | 10,96 | 10,75 | 10,96 | 0,69% | - |
| 04.12.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,36% | - |
| 03.12.2025 | 10,83 | 11,04 | 10,83 | 11,04 | 0,27% | - |
| 02.12.2025 | 10,92 | 11,01 | 10,92 | 11,01 | -0,59% | - |
| 01.12.2025 | 11,04 | 11,07 | 11,04 | 11,07 | -1,47% | - |
| 28.11.2025 | 11,04 | 11,24 | 11,04 | 11,24 | 1,86% | - |
| 27.11.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -1,52% | - |
| 26.11.2025 | 11,04 | 11,20 | 11,04 | 11,20 | -0,49% | - |
| 25.11.2025 | 11,35 | 11,35 | 11,26 | 11,26 | -2,68% | - |
| 24.11.2025 | 11,74 | 11,74 | 11,57 | 11,57 | 2,03% | - |
| 21.11.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,78% | - |
| 20.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,45% | - |
| 19.11.2025 | 11,55 | 11,86 | 11,55 | 11,71 | 1,74% | 3.000,00 |
| 18.11.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -0,52% | 210,00 |
| 17.11.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,28% | - |
| 14.11.2025 | 11,48 | 11,72 | 11,48 | 11,72 | -0,76% | - |
| 13.11.2025 | 11,54 | 11,81 | 11,54 | 11,81 | 1,50% | 1.700,00 |
| 12.11.2025 | 11,33 | 11,64 | 11,33 | 11,64 | 1,13% | - |
| 11.11.2025 | 11,34 | 11,51 | 11,34 | 11,51 | -0,43% | - |
| 10.11.2025 | 11,48 | 11,56 | 11,48 | 11,56 | -1,07% | - |
| 08.11.2025 | 11,27 | 11,68 | 11,27 | 11,68 | 1,83% | 500,00 |
| 06.11.2025 | 11,29 | 11,47 | 11,29 | 11,47 | 0,53% | - |
| 05.11.2025 | 10,99 | 11,41 | 10,99 | 11,41 | 2,56% | - |
| 04.11.2025 | 11,12 | 11,13 | 11,12 | 11,13 | -1,02% | - |
| 03.11.2025 | 11,31 | 11,31 | 11,24 | 11,24 | -2,01% | - |