20,160€
3,92%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,43 | 20,06 | 19,07 | 20,02 | 3,20% | 400,00 |
| 11.11.2026 | 18,85 | 19,69 | 18,75 | 19,40 | 4,19% | - |
| 10.11.2026 | 18,70 | 18,77 | 17,35 | 18,62 | 2,25% | 3.030,00 |
| 09.11.2026 | 18,62 | 19,21 | 18,12 | 18,21 | -1,99% | 5.770,00 |
| 06.11.2026 | 18,18 | 19,06 | 18,17 | 18,58 | 1,53% | 1.170,00 |
| 05.11.2026 | 19,51 | 19,80 | 18,30 | 18,30 | -6,87% | 3.050,00 |
| 04.11.2026 | 21,16 | 21,26 | 19,53 | 19,65 | -7,92% | 3.923,00 |
| 03.11.2026 | 21,14 | 21,60 | 20,96 | 21,34 | -2,29% | 1.164,00 |
| 02.11.2026 | 22,38 | 22,38 | 21,26 | 21,84 | -2,24% | 80,00 |
| 30.10.2026 | 22,42 | 22,48 | 22,16 | 22,34 | -0,09% | - |
| 29.10.2026 | 21,82 | 22,52 | 21,76 | 22,36 | 1,54% | 140,00 |
| 28.10.2026 | 21,54 | 22,02 | 21,54 | 22,02 | 1,47% | 140,00 |
| 27.10.2026 | 22,02 | 22,40 | 21,54 | 21,70 | -1,00% | 975,00 |
| 26.10.2026 | 22,20 | 22,42 | 21,84 | 21,92 | 0,27% | 50,00 |
| 23.10.2026 | 21,30 | 22,20 | 21,30 | 21,86 | 2,25% | 23,00 |
| 22.10.2026 | 21,32 | 21,62 | 21,06 | 21,38 | -0,28% | 1.100,00 |
| 21.10.2026 | 20,62 | 21,66 | 20,58 | 21,44 | 3,38% | 2.000,00 |
| 20.10.2026 | 20,42 | 20,76 | 20,22 | 20,74 | 1,17% | 1.975,00 |
| 19.10.2026 | 21,10 | 21,38 | 19,97 | 20,50 | -2,01% | 2.225,00 |
| 16.10.2026 | 20,82 | 21,62 | 20,82 | 20,92 | 0,00% | 1.167,00 |
| 15.10.2026 | 22,02 | 22,06 | 20,86 | 20,92 | -6,19% | 4.572,00 |
| 14.10.2026 | 23,52 | 24,14 | 22,10 | 22,30 | -5,83% | 14.665,00 |
| 13.10.2026 | 23,66 | 23,92 | 23,12 | 23,68 | 1,37% | 1.280,00 |
| 12.10.2026 | 22,02 | 23,62 | 22,02 | 23,36 | 6,28% | 4.675,00 |
| 09.10.2026 | 22,06 | 22,36 | 21,96 | 21,98 | -0,90% | 45,00 |
| 08.10.2026 | 21,06 | 22,24 | 20,98 | 22,18 | 4,52% | 1.390,00 |
| 07.10.2026 | 20,84 | 21,74 | 20,84 | 21,22 | 1,73% | - |
| 06.10.2026 | 21,12 | 21,22 | 20,66 | 20,86 | -1,32% | 2.700,00 |
| 05.10.2026 | 20,98 | 21,90 | 20,68 | 21,14 | 0,67% | 1.345,00 |
| 02.10.2026 | 20,88 | 21,14 | 20,48 | 21,00 | 0,67% | 10,00 |
| 01.10.2026 | 20,00 | 20,88 | 19,81 | 20,86 | 4,67% | 2.200,00 |
| 30.09.2026 | 19,72 | 20,24 | 19,62 | 19,93 | 0,76% | 4.300,00 |
| 29.09.2026 | 19,02 | 19,99 | 19,02 | 19,78 | 3,18% | 160,00 |
| 28.09.2026 | 19,30 | 19,55 | 18,96 | 19,17 | 0,58% | 1.440,00 |
| 25.09.2026 | 18,85 | 19,14 | 18,58 | 19,06 | 0,42% | 368,00 |
| 24.09.2026 | 18,54 | 19,19 | 18,51 | 18,98 | 2,10% | 1.520,00 |
| 23.09.2026 | 18,58 | 18,80 | 18,22 | 18,59 | -1,01% | 4.894,00 |
| 22.09.2026 | 19,38 | 19,64 | 18,75 | 18,78 | -3,69% | 672,00 |
| 21.09.2026 | 20,16 | 20,42 | 19,48 | 19,50 | -3,66% | 1.110,00 |
| 18.09.2026 | 19,82 | 20,34 | 19,57 | 20,24 | 2,07% | 1.500,00 |
| 17.09.2026 | 20,32 | 20,56 | 19,83 | 19,83 | -1,34% | 800,00 |
| 16.09.2026 | 19,28 | 20,36 | 19,28 | 20,10 | 4,96% | 1.650,00 |
| 15.09.2026 | 19,01 | 19,56 | 19,01 | 19,15 | 0,16% | 2.300,00 |
| 14.09.2026 | 19,24 | 19,61 | 18,83 | 19,12 | 1,11% | 2.546,00 |
| 11.09.2026 | 18,39 | 19,11 | 18,36 | 18,91 | 2,49% | 965,00 |
| 10.09.2026 | 18,16 | 18,48 | 18,16 | 18,45 | 1,60% | 35,00 |
| 09.09.2026 | 17,77 | 18,21 | 17,74 | 18,16 | 1,62% | 300,00 |
| 08.09.2026 | 17,93 | 18,37 | 17,71 | 17,87 | -1,27% | - |
| 07.09.2026 | 17,92 | 18,22 | 17,89 | 18,10 | 0,44% | 1.300,00 |
| 04.09.2026 | 17,50 | 18,02 | 17,22 | 18,02 | 3,98% | 18.053,00 |
| 03.09.2026 | 17,19 | 17,49 | 17,16 | 17,33 | 0,35% | 3.000,00 |
| 02.09.2026 | 17,03 | 17,27 | 16,85 | 17,27 | 1,83% | - |
| 01.09.2026 | 16,78 | 17,25 | 16,77 | 16,96 | 0,89% | 1.882,00 |
| 31.08.2026 | 16,88 | 17,06 | 16,70 | 16,81 | -0,94% | - |
| 28.08.2026 | 16,56 | 16,98 | 16,51 | 16,97 | 2,04% | 6.650,00 |
| 27.08.2026 | 15,68 | 16,74 | 15,68 | 16,63 | 6,06% | 554,00 |
| 26.08.2026 | 16,32 | 16,42 | 15,68 | 15,68 | -4,45% | 1.140,00 |
| 25.08.2026 | 16,85 | 16,90 | 16,35 | 16,41 | -2,32% | 220,00 |
| 24.08.2026 | 16,85 | 17,06 | 16,65 | 16,80 | -0,71% | 460,00 |
| 21.08.2026 | 16,82 | 17,58 | 16,82 | 16,92 | 0,00% | 500,00 |
| 20.08.2026 | 16,94 | 17,08 | 16,76 | 16,92 | -1,17% | 600,00 |
| 19.08.2026 | 16,54 | 17,13 | 16,52 | 17,12 | 2,51% | 400,00 |
| 18.08.2026 | 16,14 | 16,70 | 16,12 | 16,70 | 2,90% | 4.500,00 |
| 17.08.2026 | 15,91 | 16,25 | 15,73 | 16,23 | -3,79% | 900,00 |
| 14.08.2026 | 16,74 | 16,98 | 16,64 | 16,87 | 1,26% | 296,00 |
| 13.08.2026 | 16,13 | 16,76 | 16,13 | 16,66 | 2,65% | 3.000,00 |
| 12.08.2026 | 15,77 | 16,31 | 15,76 | 16,23 | 3,44% | - |
| 11.08.2026 | 15,82 | 15,96 | 15,42 | 15,69 | -1,26% | 2.700,00 |
| 10.08.2026 | 16,12 | 16,42 | 15,80 | 15,89 | -1,49% | 14.568,00 |
| 07.08.2026 | 15,84 | 16,15 | 15,75 | 16,13 | 1,26% | - |
| 06.08.2026 | 15,73 | 16,19 | 15,69 | 15,93 | 2,31% | 200,00 |
| 05.08.2026 | 15,68 | 16,00 | 15,39 | 15,57 | -1,14% | - |
| 04.08.2026 | 16,02 | 16,28 | 15,58 | 15,75 | -2,48% | 1.600,00 |
| 03.08.2026 | 16,30 | 16,46 | 15,85 | 16,15 | -0,06% | 2.356,00 |
| 31.07.2026 | 16,10 | 16,45 | 16,05 | 16,16 | 0,37% | 30,00 |
| 30.07.2026 | 16,09 | 16,17 | 15,81 | 16,10 | -0,56% | 30,00 |
| 29.07.2026 | 16,18 | 16,46 | 16,17 | 16,19 | -0,80% | 380,00 |
| 28.07.2026 | 16,21 | 16,53 | 15,92 | 16,32 | 1,81% | 1.124,00 |
| 27.07.2026 | 16,19 | 16,49 | 15,81 | 16,03 | -1,05% | 1.266,00 |
| 24.07.2026 | 16,07 | 16,45 | 16,07 | 16,20 | 0,37% | 473,00 |
| 23.07.2026 | 15,81 | 16,25 | 15,81 | 16,14 | 1,51% | - |
| 22.07.2026 | 16,07 | 16,29 | 15,87 | 15,90 | -1,67% | 40,00 |
| 21.07.2026 | 15,66 | 16,25 | 15,64 | 16,17 | 3,26% | - |
| 20.07.2026 | 15,09 | 15,87 | 15,09 | 15,66 | 2,69% | 200,00 |
| 17.07.2026 | 15,41 | 15,62 | 15,06 | 15,25 | -2,56% | 1.600,00 |
| 16.07.2026 | 15,61 | 15,95 | 15,51 | 15,65 | -0,19% | 800,00 |
| 15.07.2026 | 15,80 | 15,99 | 15,41 | 15,68 | -1,51% | - |
| 14.07.2026 | 15,11 | 16,15 | 15,11 | 15,92 | 4,39% | 640,00 |
| 13.07.2026 | 15,42 | 15,75 | 15,25 | 15,25 | -1,61% | - |
| 10.07.2026 | 14,82 | 15,50 | 14,81 | 15,50 | 5,30% | - |
| 09.07.2026 | 15,41 | 15,43 | 14,49 | 14,72 | -5,34% | 1.216,00 |
| 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 |