18,230€
2,01%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,91 | 18,29 | 17,77 | 18,22 | 1,65% | 8.700,00 |
| 08.09.2026 | 18,05 | 18,52 | 17,71 | 17,93 | -1,70% | - |
| 07.09.2026 | 18,05 | 18,35 | 18,02 | 18,24 | 1,45% | 14.950,00 |
| 04.09.2026 | 17,55 | 18,15 | 17,33 | 17,98 | 3,90% | 111.576,00 |
| 03.09.2026 | 17,35 | 17,62 | 17,14 | 17,30 | 0,00% | 64.500,00 |
| 02.09.2026 | 17,09 | 17,30 | 16,87 | 17,30 | 1,41% | - |
| 01.09.2026 | 16,92 | 17,23 | 16,78 | 17,06 | 1,25% | 24.632,00 |
| 31.08.2026 | 17,00 | 17,16 | 16,71 | 16,85 | -0,71% | - |
| 28.08.2026 | 16,69 | 17,05 | 16,58 | 16,97 | 2,01% | 98.275,00 |
| 27.08.2026 | 15,79 | 16,80 | 15,77 | 16,64 | 5,65% | 5.448,00 |
| 26.08.2026 | 16,44 | 16,55 | 15,67 | 15,75 | -4,46% | 7.410,00 |
| 25.08.2026 | 16,98 | 17,02 | 16,38 | 16,48 | -1,99% | 3.300,00 |
| 24.08.2026 | 16,98 | 17,06 | 16,64 | 16,82 | -0,83% | 10.580,00 |
| 21.08.2026 | 16,94 | 17,67 | 16,89 | 16,96 | -0,62% | 11.000,00 |
| 20.08.2026 | 17,05 | 17,15 | 16,75 | 17,06 | -0,23% | 3.400,00 |
| 19.08.2026 | 16,64 | 17,19 | 16,61 | 17,10 | 2,80% | 4.200,00 |
| 18.08.2026 | 16,26 | 16,64 | 16,14 | 16,64 | 2,24% | 23.250,00 |
| 17.08.2026 | 16,07 | 16,34 | 15,76 | 16,27 | -3,61% | 7.750,00 |
| 14.08.2026 | 16,79 | 17,34 | 16,65 | 16,88 | 1,20% | 3.848,00 |
| 13.08.2026 | 16,25 | 16,83 | 16,18 | 16,68 | 2,84% | 17.750,00 |
| 12.08.2026 | 15,88 | 16,36 | 15,76 | 16,22 | 2,95% | - |
| 11.08.2026 | 15,93 | 16,13 | 15,40 | 15,76 | -0,72% | 13.500,00 |
| 10.08.2026 | 16,24 | 16,36 | 15,83 | 15,87 | -2,13% | 46.302,00 |
| 07.08.2026 | 15,97 | 16,26 | 15,71 | 16,22 | 1,79% | - |
| 06.08.2026 | 15,85 | 16,31 | 15,68 | 15,93 | 2,94% | 700,00 |
| 05.08.2026 | 15,95 | 16,11 | 15,40 | 15,48 | -1,68% | - |
| 04.08.2026 | 16,14 | 16,30 | 15,58 | 15,74 | -2,72% | 16.800,00 |
| 03.08.2026 | 16,31 | 16,48 | 15,77 | 16,18 | 0,19% | 10.345,00 |
| 31.07.2026 | 16,17 | 16,56 | 16,02 | 16,15 | 0,44% | 810,00 |
| 30.07.2026 | 16,21 | 16,27 | 15,85 | 16,08 | -0,68% | 840,00 |
| 29.07.2026 | 16,32 | 16,58 | 16,16 | 16,19 | -0,80% | 1.835,00 |
| 28.07.2026 | 16,13 | 16,53 | 16,01 | 16,32 | 1,65% | 9.964,00 |
| 27.07.2026 | 16,22 | 16,47 | 15,80 | 16,06 | -1,05% | 312,00 |
| 24.07.2026 | 16,23 | 16,59 | 16,12 | 16,23 | 0,34% | 4.368,00 |
| 23.07.2026 | 16,02 | 16,36 | 16,00 | 16,17 | 1,28% | - |
| 22.07.2026 | 16,19 | 16,29 | 15,88 | 15,97 | -1,45% | 200,00 |
| 21.07.2026 | 15,79 | 16,33 | 15,63 | 16,20 | 3,25% | - |
| 20.07.2026 | 15,20 | 15,96 | 15,19 | 15,69 | 3,02% | 4.100,00 |
| 17.07.2026 | 15,53 | 15,66 | 14,95 | 15,23 | -2,87% | 24.000,00 |
| 16.07.2026 | 15,72 | 15,99 | 15,56 | 15,68 | -0,06% | 14.000,00 |
| 15.07.2026 | 15,93 | 16,12 | 15,41 | 15,69 | -1,44% | - |
| 14.07.2026 | 15,22 | 16,24 | 15,22 | 15,92 | 4,67% | 3.300,00 |
| 13.07.2026 | 15,55 | 15,87 | 15,19 | 15,21 | -2,09% | - |
| 10.07.2026 | 14,87 | 15,56 | 14,86 | 15,54 | 4,93% | - |
| 09.07.2026 | 15,55 | 15,55 | 14,49 | 14,81 | -4,58% | 6.892,00 |
| 08.07.2026 | 15,12 | 15,57 | 14,94 | 15,52 | 1,94% | - |
| 07.07.2026 | 15,01 | 15,32 | 14,84 | 15,22 | 1,50% | - |
| 06.07.2026 | 15,53 | 15,66 | 14,84 | 15,00 | -2,91% | - |
| 03.07.2026 | 15,04 | 15,60 | 15,00 | 15,45 | 2,90% | 49.284,00 |
| 02.07.2026 | 14,84 | 15,22 | 14,71 | 15,01 | 3,23% | 2.160,00 |
| 01.07.2026 | 14,55 | 14,69 | 14,47 | 14,54 | 0,45% | 7.500,00 |
| 30.06.2026 | 15,15 | 15,19 | 14,37 | 14,48 | -3,37% | - |
| 29.06.2026 | 15,73 | 15,75 | 14,90 | 14,98 | -3,42% | - |
| 26.06.2026 | 16,10 | 16,17 | 15,19 | 15,51 | -2,36% | 68.985,00 |
| 25.06.2026 | 17,02 | 17,27 | 15,82 | 15,89 | -7,00% | - |
| 24.06.2026 | 17,64 | 17,86 | 17,01 | 17,08 | -2,29% | - |
| 23.06.2026 | 17,22 | 17,67 | 17,12 | 17,48 | 0,98% | - |
| 22.06.2026 | 16,47 | 17,42 | 16,17 | 17,31 | 7,52% | - |
| 19.06.2026 | 16,40 | 16,42 | 15,90 | 16,10 | -1,47% | - |
| 18.06.2026 | 15,76 | 16,39 | 15,46 | 16,34 | 3,65% | - |
| 17.06.2026 | 15,82 | 16,00 | 15,60 | 15,77 | -0,63% | 28.600,00 |
| 16.06.2026 | 15,65 | 16,08 | 15,44 | 15,87 | -0,38% | 2.604,00 |
| 15.06.2026 | 15,28 | 15,97 | 14,88 | 15,93 | 4,91% | 4.500,00 |
| 12.06.2026 | 14,41 | 15,20 | 14,37 | 15,18 | 5,82% | - |
| 11.06.2026 | 14,43 | 14,82 | 14,32 | 14,35 | -0,28% | 850,00 |
| 10.06.2026 | 14,46 | 14,66 | 14,28 | 14,39 | -0,35% | - |
| 09.06.2026 | 14,26 | 14,50 | 14,16 | 14,44 | 1,33% | - |
| 08.06.2026 | 14,39 | 14,57 | 14,11 | 14,25 | -1,28% | - |
| 05.06.2026 | 13,98 | 14,56 | 13,94 | 14,43 | 3,33% | - |
| 04.06.2026 | 14,08 | 14,29 | 13,90 | 13,97 | -1,27% | - |
| 03.06.2026 | 14,13 | 14,44 | 14,08 | 14,15 | 0,14% | - |
| 02.06.2026 | 14,44 | 14,45 | 13,93 | 14,13 | -1,29% | - |
| 01.06.2026 | 14,02 | 14,45 | 13,80 | 14,31 | 2,29% | 1.700,00 |
| 29.05.2026 | 14,01 | 14,16 | 13,79 | 13,99 | -0,50% | 5.625,00 |
| 28.05.2026 | 14,58 | 14,63 | 14,05 | 14,06 | -3,27% | - |
| 27.05.2026 | 14,97 | 15,08 | 14,43 | 14,54 | -2,84% | - |
| 26.05.2026 | 14,75 | 15,24 | 14,67 | 14,96 | 2,57% | 5.400,00 |
| 25.05.2026 | 15,08 | 15,10 | 14,14 | 14,59 | -2,57% | - |
| 22.05.2026 | 15,36 | 15,52 | 14,79 | 14,97 | -2,03% | - |
| 21.05.2026 | 15,21 | 15,49 | 15,09 | 15,28 | -2,98% | 1.400,00 |
| 20.05.2026 | 15,31 | 15,88 | 15,25 | 15,75 | 3,89% | - |
| 19.05.2026 | 15,36 | 15,61 | 15,03 | 15,16 | -1,33% | 4.290,00 |
| 18.05.2026 | 15,08 | 15,60 | 15,04 | 15,37 | 1,52% | 9.050,00 |
| 15.05.2026 | 15,29 | 15,65 | 14,97 | 15,14 | -0,98% | - |
| 14.05.2026 | 15,25 | 15,40 | 15,01 | 15,29 | 0,46% | 49.800,00 |
| 13.05.2026 | 15,96 | 16,12 | 15,06 | 15,22 | -4,52% | - |
| 12.05.2026 | 15,92 | 16,08 | 15,78 | 15,94 | 0,19% | - |
| 11.05.2026 | 16,16 | 16,23 | 15,61 | 15,91 | -1,33% | - |
| 08.05.2026 | 16,22 | 16,44 | 15,99 | 16,12 | -0,52% | - |
| 07.05.2026 | 16,15 | 16,56 | 15,80 | 16,21 | 0,53% | 3.642,00 |
| 06.05.2026 | 16,64 | 16,87 | 15,88 | 16,12 | -1,38% | 3.635,00 |
| 05.05.2026 | 15,94 | 16,46 | 15,92 | 16,35 | 2,80% | - |
| 04.05.2026 | 16,09 | 16,24 | 15,82 | 15,90 | 0,98% | - |
| 30.04.2026 | 15,57 | 15,85 | 15,43 | 15,75 | 0,80% | - |
| 29.04.2026 | 15,66 | 15,81 | 15,43 | 15,62 | 0,03% | - |
| 28.04.2026 | 15,63 | 15,87 | 15,58 | 15,62 | 0,06% | 16.400,00 |
| 27.04.2026 | 15,37 | 15,71 | 15,17 | 15,61 | 1,30% | 24.530,00 |
| 24.04.2026 | 15,26 | 15,45 | 15,08 | 15,41 | 1,32% | - |
| 23.04.2026 | 15,11 | 15,41 | 15,11 | 15,21 | 0,33% | 957,00 |
| 22.04.2026 | 15,38 | 15,86 | 14,65 | 15,16 | -1,24% | 70.529,00 |