14,800€
-4,82%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,51 | 15,52 | 14,52 | 14,63 | -5,92% | - |
| 08.07.2026 | 14,96 | 15,55 | 14,84 | 15,55 | 2,44% | - |
| 07.07.2026 | 14,90 | 15,26 | 14,86 | 15,18 | 0,86% | - |
| 06.07.2026 | 15,33 | 15,59 | 14,77 | 15,05 | -1,63% | - |
| 03.07.2026 | 14,93 | 15,58 | 14,90 | 15,30 | 2,00% | 8.188,00 |
| 02.07.2026 | 14,73 | 15,12 | 14,69 | 15,00 | 3,38% | 270,00 |
| 01.07.2026 | 14,48 | 14,64 | 14,48 | 14,51 | 0,69% | 1.000,00 |
| 30.06.2026 | 15,03 | 15,10 | 14,34 | 14,41 | -3,29% | - |
| 29.06.2026 | 15,70 | 15,70 | 14,89 | 14,90 | -3,50% | - |
| 26.06.2026 | 16,02 | 16,06 | 15,16 | 15,44 | -2,34% | 2.370,00 |
| 25.06.2026 | 16,90 | 17,19 | 15,81 | 15,81 | -7,16% | - |
| 24.06.2026 | 17,60 | 17,66 | 16,99 | 17,03 | -2,85% | - |
| 23.06.2026 | 17,15 | 17,57 | 17,08 | 17,53 | 1,33% | - |
| 22.06.2026 | 16,20 | 17,33 | 16,04 | 17,30 | 8,13% | - |
| 19.06.2026 | 16,30 | 16,30 | 16,00 | 16,00 | -2,20% | - |
| 18.06.2026 | 15,71 | 16,36 | 15,56 | 16,36 | 4,20% | - |
| 17.06.2026 | 15,70 | 15,89 | 15,59 | 15,70 | -0,88% | 2.600,00 |
| 16.06.2026 | 15,82 | 15,99 | 15,40 | 15,84 | -0,25% | 124,00 |
| 15.06.2026 | 15,16 | 15,88 | 14,86 | 15,88 | 4,96% | 400,00 |
| 12.06.2026 | 14,31 | 15,15 | 14,29 | 15,13 | 5,58% | - |
| 11.06.2026 | 14,33 | 14,76 | 14,31 | 14,33 | -0,14% | 100,00 |
| 10.06.2026 | 14,35 | 14,56 | 14,25 | 14,35 | -0,55% | - |
| 09.06.2026 | 14,17 | 14,44 | 14,07 | 14,43 | 1,41% | - |
| 08.06.2026 | 14,27 | 14,51 | 14,09 | 14,23 | -1,39% | - |
| 05.06.2026 | 13,88 | 14,51 | 13,86 | 14,43 | 3,89% | - |
| 04.06.2026 | 14,01 | 14,22 | 13,87 | 13,89 | -1,63% | - |
| 03.06.2026 | 14,03 | 14,33 | 14,01 | 14,12 | 0,28% | - |
| 02.06.2026 | 14,27 | 14,41 | 13,91 | 14,08 | -1,54% | - |
| 01.06.2026 | 13,93 | 14,40 | 13,81 | 14,30 | 2,73% | 200,00 |
| 29.05.2026 | 14,00 | 14,09 | 13,77 | 13,92 | -0,78% | 1.170,00 |
| 28.05.2026 | 14,46 | 14,51 | 14,03 | 14,03 | -2,70% | - |
| 27.05.2026 | 14,85 | 14,90 | 14,42 | 14,42 | -3,35% | - |
| 26.05.2026 | 14,11 | 15,03 | 14,11 | 14,92 | 5,82% | 600,00 |
| 25.05.2026 | 15,01 | 15,01 | 14,10 | 14,10 | -5,43% | - |
| 22.05.2026 | 15,27 | 15,31 | 14,79 | 14,91 | -2,29% | - |
| 21.05.2026 | 15,10 | 15,44 | 15,09 | 15,26 | -3,11% | 400,00 |
| 20.05.2026 | 15,43 | 15,82 | 15,29 | 15,75 | 4,30% | 200,00 |
| 19.05.2026 | 15,25 | 15,51 | 15,01 | 15,10 | -1,31% | 660,00 |
| 18.05.2026 | 15,18 | 15,54 | 14,95 | 15,30 | 1,26% | 1.100,00 |
| 15.05.2026 | 15,18 | 15,46 | 14,94 | 15,11 | -0,79% | - |
| 14.05.2026 | 15,13 | 15,34 | 15,02 | 15,23 | 0,13% | 2.400,00 |
| 13.05.2026 | 15,84 | 16,04 | 15,04 | 15,21 | -3,98% | - |
| 12.05.2026 | 15,81 | 16,04 | 15,80 | 15,84 | -0,06% | - |
| 11.05.2026 | 16,06 | 16,14 | 15,60 | 15,85 | -1,25% | - |
| 08.05.2026 | 16,11 | 16,35 | 15,98 | 16,05 | -0,56% | - |
| 07.05.2026 | 16,03 | 16,32 | 15,82 | 16,14 | 0,37% | 1.397,00 |
| 06.05.2026 | 16,62 | 16,62 | 15,97 | 16,08 | -1,35% | 525,00 |
| 05.05.2026 | 15,82 | 16,37 | 15,80 | 16,30 | 2,90% | - |
| 04.05.2026 | 15,96 | 16,08 | 15,83 | 15,84 | 0,89% | - |
| 30.04.2026 | 15,45 | 15,70 | 15,43 | 15,70 | 0,64% | - |
| 29.04.2026 | 15,53 | 15,73 | 15,42 | 15,60 | -0,06% | - |
| 28.04.2026 | 15,56 | 15,78 | 15,55 | 15,61 | 0,32% | 1.200,00 |
| 27.04.2026 | 15,26 | 15,76 | 15,16 | 15,56 | 1,63% | 5.080,00 |
| 24.04.2026 | 15,10 | 15,37 | 15,03 | 15,31 | 0,86% | - |
| 23.04.2026 | 15,01 | 15,37 | 15,01 | 15,18 | 0,60% | 33,00 |
| 22.04.2026 | 15,28 | 15,53 | 14,65 | 15,09 | -1,37% | 5.255,00 |
| 21.04.2026 | 15,90 | 16,00 | 15,30 | 15,30 | -2,55% | - |
| 20.04.2026 | 15,36 | 15,86 | 15,03 | 15,70 | 1,29% | 600,00 |
| 17.04.2026 | 15,01 | 15,77 | 14,87 | 15,50 | 3,75% | 540,00 |
| 16.04.2026 | 14,94 | 15,13 | 14,71 | 14,94 | 0,20% | - |
| 15.04.2026 | 14,45 | 15,21 | 14,45 | 14,91 | 2,54% | 600,00 |
| 14.04.2026 | 14,91 | 15,09 | 14,54 | 14,54 | -1,96% | 2.000,00 |
| 13.04.2026 | 15,00 | 15,31 | 14,83 | 14,83 | -0,13% | - |
| 10.04.2026 | 15,43 | 15,43 | 14,61 | 14,85 | -2,04% | 4.000,00 |
| 09.04.2026 | 15,61 | 15,71 | 15,16 | 15,16 | -3,32% | 100,00 |
| 08.04.2026 | 15,50 | 15,68 | 14,82 | 15,68 | 3,70% | - |
| 07.04.2026 | 15,97 | 16,13 | 15,07 | 15,12 | -5,91% | 1.700,00 |
| 02.04.2026 | 15,77 | 16,29 | 15,51 | 16,07 | 2,72% | - |
| 01.04.2026 | 15,80 | 16,03 | 15,52 | 15,65 | -0,76% | 4.740,00 |
| 31.03.2026 | 15,65 | 15,94 | 15,61 | 15,77 | 0,93% | - |
| 30.03.2026 | 15,64 | 15,94 | 15,41 | 15,62 | 0,10% | - |
| 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% | - |