12,560€
4,23%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,04 | 12,58 | 12,01 | 12,55 | 4,15% | - |
| 05.02.2026 | 12,14 | 12,17 | 11,87 | 12,05 | 2,05% | - |
| 04.02.2026 | 12,11 | 12,16 | 11,80 | 11,81 | -1,97% | - |
| 03.02.2026 | 12,16 | 12,27 | 11,85 | 12,05 | -0,99% | 49.600,00 |
| 02.02.2026 | 12,01 | 12,23 | 11,74 | 12,17 | 1,01% | - |
| 30.01.2026 | 11,74 | 12,07 | 11,62 | 12,04 | 2,15% | - |
| 29.01.2026 | 11,53 | 11,80 | 11,45 | 11,79 | 2,14% | - |
| 28.01.2026 | 11,36 | 11,69 | 11,33 | 11,54 | 2,21% | - |
| 27.01.2026 | 11,48 | 11,73 | 11,28 | 11,29 | -1,59% | - |
| 26.01.2026 | 11,84 | 12,19 | 11,47 | 11,48 | -1,82% | 6.300,00 |
| 23.01.2026 | 11,50 | 11,86 | 11,44 | 11,69 | 2,80% | 13.200,00 |
| 22.01.2026 | 11,45 | 11,60 | 11,22 | 11,37 | -0,79% | - |
| 21.01.2026 | 11,35 | 11,49 | 11,33 | 11,46 | 0,97% | - |
| 20.01.2026 | 11,14 | 11,50 | 11,04 | 11,35 | 1,36% | - |
| 19.01.2026 | 11,31 | 11,36 | 11,20 | 11,20 | -2,07% | - |
| 16.01.2026 | 11,46 | 11,63 | 11,35 | 11,44 | -0,09% | 9.000,00 |
| 15.01.2026 | 11,82 | 11,85 | 11,19 | 11,45 | -2,83% | - |
| 14.01.2026 | 11,56 | 11,94 | 11,55 | 11,78 | 1,62% | - |
| 13.01.2026 | 11,32 | 11,75 | 11,31 | 11,59 | 2,36% | 10.000,00 |
| 12.01.2026 | 11,45 | 11,67 | 11,30 | 11,32 | -1,65% | 6.110,00 |
| 09.01.2026 | 11,53 | 11,63 | 11,32 | 11,51 | -0,06% | 9.000,00 |
| 08.01.2026 | 11,18 | 11,53 | 11,08 | 11,52 | 3,06% | 17.000,00 |
| 07.01.2026 | 10,28 | 11,21 | 10,28 | 11,18 | 9,02% | - |
| 06.01.2026 | 9,91 | 10,43 | 9,91 | 10,25 | 2,68% | 1.150,00 |
| 05.01.2026 | 10,20 | 10,34 | 9,99 | 9,99 | -0,14% | - |
| 02.01.2026 | 10,40 | 10,48 | 9,94 | 10,00 | -4,54% | 1.650,00 |
| 30.12.2025 | 10,47 | 10,48 | 10,46 | 10,48 | 0,02% | - |
| 29.12.2025 | 10,40 | 10,52 | 10,31 | 10,47 | 2,58% | 180,00 |
| 23.12.2025 | 10,38 | 10,38 | 10,16 | 10,21 | -2,00% | - |
| 22.12.2025 | 10,45 | 10,58 | 10,32 | 10,42 | -0,76% | - |
| 19.12.2025 | 10,64 | 10,65 | 10,47 | 10,50 | -0,92% | - |
| 18.12.2025 | 10,80 | 10,90 | 10,54 | 10,60 | -2,51% | - |
| 17.12.2025 | 10,71 | 10,94 | 10,64 | 10,87 | 2,89% | - |
| 16.12.2025 | 10,65 | 10,66 | 10,52 | 10,56 | -0,80% | - |
| 15.12.2025 | 10,62 | 10,71 | 10,55 | 10,65 | 0,33% | - |
| 12.12.2025 | 10,75 | 10,84 | 10,59 | 10,61 | -0,11% | - |
| 11.12.2025 | 10,70 | 10,87 | 10,56 | 10,63 | -1,47% | - |
| 10.12.2025 | 10,78 | 10,85 | 10,51 | 10,78 | -0,06% | - |
| 09.12.2025 | 11,01 | 11,09 | 10,79 | 10,79 | -2,09% | - |
| 08.12.2025 | 10,97 | 11,21 | 10,97 | 11,02 | -0,05% | - |
| 05.12.2025 | 10,95 | 11,17 | 10,89 | 11,03 | 0,55% | - |
| 04.12.2025 | 11,09 | 11,10 | 10,94 | 10,97 | -0,90% | - |
| 03.12.2025 | 11,04 | 11,23 | 11,03 | 11,07 | 0,55% | - |
| 02.12.2025 | 11,12 | 11,18 | 10,89 | 11,01 | -1,70% | - |
| 01.12.2025 | 11,25 | 11,30 | 11,12 | 11,20 | -0,89% | - |
| 28.11.2025 | 11,25 | 11,42 | 11,13 | 11,30 | 0,46% | - |
| 27.11.2025 | 11,24 | 11,26 | 11,24 | 11,24 | 0,38% | - |
| 26.11.2025 | 11,26 | 11,39 | 11,18 | 11,20 | -0,49% | - |
| 25.11.2025 | 11,57 | 11,62 | 11,17 | 11,26 | -2,87% | - |
| 24.11.2025 | 11,97 | 11,97 | 11,39 | 11,59 | -0,01% | - |
| 21.11.2025 | 11,57 | 11,61 | 11,55 | 11,59 | -0,28% | - |
| 20.11.2025 | 11,63 | 11,96 | 11,58 | 11,62 | 0,61% | - |
| 19.11.2025 | 11,78 | 11,82 | 11,50 | 11,55 | -2,08% | 3.000,00 |
| 18.11.2025 | 11,74 | 11,88 | 11,50 | 11,80 | 0,13% | 210,00 |
| 17.11.2025 | 11,79 | 11,89 | 11,65 | 11,78 | 0,30% | - |
| 14.11.2025 | 11,70 | 11,81 | 11,42 | 11,75 | -0,55% | - |
| 13.11.2025 | 11,75 | 11,90 | 11,52 | 11,81 | 2,22% | 1.700,00 |
| 12.11.2025 | 11,54 | 11,56 | 11,53 | 11,55 | 0,42% | - |
| 11.11.2025 | 11,56 | 11,73 | 11,44 | 11,51 | -0,43% | - |
| 10.11.2025 | 11,56 | 11,71 | 11,51 | 11,56 | -1,07% | - |
| 07.11.2025 | 11,48 | 11,68 | 11,31 | 11,68 | 1,79% | 500,00 |
| 06.11.2025 | 11,51 | 11,69 | 11,36 | 11,48 | 0,57% | - |
| 05.11.2025 | 11,21 | 11,51 | 11,15 | 11,41 | 2,56% | - |
| 04.11.2025 | 11,33 | 11,33 | 10,90 | 11,13 | -1,02% | - |
| 03.11.2025 | 11,53 | 11,66 | 11,24 | 11,24 | -1,14% | - |
| 31.10.2025 | 11,34 | 11,53 | 11,25 | 11,37 | 3,36% | - |
| 30.10.2025 | 11,23 | 11,52 | 11,00 | 11,00 | -3,02% | 6.300,00 |
| 29.10.2025 | 11,10 | 11,35 | 10,99 | 11,34 | 2,10% | - |
| 28.10.2025 | 10,95 | 11,13 | 10,83 | 11,11 | 2,02% | - |
| 27.10.2025 | 10,77 | 11,08 | 10,65 | 10,89 | 0,46% | - |
| 24.10.2025 | 10,91 | 10,98 | 10,75 | 10,84 | -0,09% | - |
| 23.10.2025 | 10,58 | 11,17 | 10,55 | 10,85 | 4,85% | 270,00 |
| 22.10.2025 | 10,29 | 10,39 | 10,23 | 10,35 | -0,02% | - |
| 21.10.2025 | 10,48 | 10,53 | 10,30 | 10,35 | -0,24% | - |
| 20.10.2025 | 10,40 | 10,71 | 10,38 | 10,38 | 0,26% | 8,00 |
| 17.10.2025 | 10,15 | 10,40 | 9,98 | 10,35 | 0,24% | - |
| 16.10.2025 | 10,02 | 10,48 | 10,01 | 10,32 | 3,96% | - |
| 15.10.2025 | 9,66 | 10,03 | 9,64 | 9,93 | 1,76% | - |
| 14.10.2025 | 9,85 | 9,88 | 9,37 | 9,76 | -0,10% | - |
| 13.10.2025 | 9,85 | 10,04 | 9,73 | 9,77 | -0,53% | - |
| 10.10.2025 | 10,18 | 10,21 | 9,81 | 9,82 | -3,73% | - |
| 09.10.2025 | 9,87 | 10,34 | 9,87 | 10,20 | 3,36% | 500,00 |
| 08.10.2025 | 9,88 | 9,95 | 9,73 | 9,87 | 0,37% | - |
| 07.10.2025 | 9,95 | 9,97 | 9,67 | 9,83 | -1,03% | - |
| 06.10.2025 | 10,13 | 10,19 | 9,91 | 9,93 | -1,62% | - |
| 03.10.2025 | 10,04 | 10,10 | 10,02 | 10,10 | 1,37% | - |
| 02.10.2025 | 10,11 | 10,15 | 9,84 | 9,96 | -2,10% | - |
| 01.10.2025 | 10,18 | 10,19 | 10,16 | 10,18 | 0,11% | - |
| 30.09.2025 | 10,28 | 10,32 | 10,05 | 10,17 | -0,68% | - |
| 29.09.2025 | 10,52 | 10,65 | 10,13 | 10,24 | -3,64% | - |
| 26.09.2025 | 10,65 | 10,68 | 10,55 | 10,62 | 0,49% | - |
| 25.09.2025 | 10,74 | 10,78 | 10,56 | 10,57 | -1,01% | - |
| 24.09.2025 | 10,83 | 10,89 | 10,67 | 10,68 | -0,74% | - |
| 23.09.2025 | 10,50 | 10,85 | 10,49 | 10,76 | 2,46% | - |
| 22.09.2025 | 10,66 | 10,72 | 10,50 | 10,50 | -0,88% | - |
| 19.09.2025 | 10,88 | 10,92 | 10,56 | 10,59 | -2,35% | - |
| 18.09.2025 | 11,00 | 11,07 | 10,80 | 10,85 | -0,96% | - |
| 17.09.2025 | 10,74 | 11,05 | 10,73 | 10,95 | 2,80% | - |
| 16.09.2025 | 10,83 | 11,09 | 10,60 | 10,66 | -1,98% | 9.000,00 |
| 15.09.2025 | 10,54 | 11,13 | 10,52 | 10,87 | 1,66% | - |