13,990€
-0,29%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,01 | 14,16 | 13,79 | 14,02 | -0,32% | 5.505,00 |
| 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 |
| 21.04.2026 | 16,01 | 16,14 | 15,29 | 15,35 | -2,45% | - |
| 20.04.2026 | 15,48 | 15,93 | 15,00 | 15,73 | 1,00% | 9.900,00 |
| 17.04.2026 | 15,13 | 15,81 | 14,97 | 15,58 | 3,59% | 22.440,00 |
| 16.04.2026 | 15,05 | 15,20 | 14,65 | 15,04 | 0,84% | - |
| 15.04.2026 | 14,56 | 15,39 | 14,56 | 14,91 | 2,54% | 14.100,00 |
| 14.04.2026 | 15,02 | 15,07 | 14,52 | 14,54 | -2,35% | 48.000,00 |
| 13.04.2026 | 15,15 | 15,39 | 14,86 | 14,89 | 0,27% | - |
| 10.04.2026 | 15,53 | 15,56 | 14,60 | 14,85 | -2,04% | 38.000,00 |
| 09.04.2026 | 15,68 | 15,87 | 15,15 | 15,16 | -3,53% | 350,00 |
| 08.04.2026 | 15,65 | 15,76 | 14,78 | 15,72 | 3,63% | - |
| 07.04.2026 | 16,06 | 16,27 | 15,04 | 15,17 | -6,10% | 11.050,00 |
| 02.04.2026 | 15,95 | 16,33 | 15,50 | 16,15 | 3,33% | - |
| 01.04.2026 | 15,91 | 16,02 | 15,55 | 15,63 | -1,11% | 48.860,00 |
| 31.03.2026 | 15,77 | 16,05 | 15,64 | 15,81 | 1,04% | - |
| 30.03.2026 | 15,76 | 16,02 | 15,39 | 15,64 | -0,31% | - |
| 27.03.2026 | 15,51 | 15,75 | 15,36 | 15,69 | 1,45% | - |
| 26.03.2026 | 15,36 | 15,93 | 15,31 | 15,47 | 0,40% | 3.500,00 |
| 25.03.2026 | 15,95 | 15,97 | 15,24 | 15,41 | -3,34% | - |
| 24.03.2026 | 15,34 | 16,03 | 15,27 | 15,94 | 3,98% | 16.200,00 |
| 23.03.2026 | 14,80 | 15,38 | 14,74 | 15,33 | 2,30% | 30.070,00 |
| 20.03.2026 | 15,47 | 15,51 | 14,74 | 14,99 | -3,20% | - |
| 19.03.2026 | 15,31 | 15,53 | 14,95 | 15,48 | 1,28% | - |
| 18.03.2026 | 14,83 | 15,46 | 14,81 | 15,29 | 4,37% | - |
| 17.03.2026 | 15,17 | 15,27 | 14,52 | 14,65 | -3,43% | 8.674,00 |
| 16.03.2026 | 15,03 | 15,25 | 14,78 | 15,17 | 2,65% | - |
| 13.03.2026 | 14,66 | 14,96 | 14,22 | 14,77 | 0,94% | 20.500,00 |
| 12.03.2026 | 15,48 | 15,72 | 14,63 | 14,64 | -5,24% | 14.270,00 |
| 11.03.2026 | 16,05 | 16,18 | 15,11 | 15,45 | -3,71% | - |
| 10.03.2026 | 16,08 | 16,40 | 15,89 | 16,04 | -0,93% | - |
| 09.03.2026 | 15,53 | 16,44 | 15,46 | 16,19 | 4,12% | 28.800,00 |
| 06.03.2026 | 15,97 | 16,02 | 15,29 | 15,55 | -2,69% | 32.107,00 |
| 05.03.2026 | 16,22 | 16,22 | 15,59 | 15,98 | -0,11% | 11.350,00 |
| 04.03.2026 | 16,22 | 16,46 | 15,35 | 16,00 | -3,22% | 5.815,00 |
| 03.03.2026 | 17,70 | 17,73 | 15,57 | 16,53 | -1,52% | 96.532,00 |
| 02.03.2026 | 19,00 | 19,60 | 15,89 | 16,79 | 1,76% | 63.070,00 |
| 27.02.2026 | 16,16 | 16,75 | 15,80 | 16,50 | 1,36% | 8.605,00 |
| 26.02.2026 | 15,77 | 16,84 | 15,69 | 16,27 | 2,86% | 2.875,00 |
| 25.02.2026 | 15,85 | 15,91 | 15,43 | 15,82 | -0,40% | - |
| 24.02.2026 | 14,96 | 15,93 | 14,92 | 15,88 | 6,79% | - |
| 23.02.2026 | 15,33 | 15,33 | 14,46 | 14,87 | 0,47% | 40.625,00 |
| 20.02.2026 | 14,35 | 14,80 | 14,16 | 14,80 | 3,19% | - |
| 19.02.2026 | 14,09 | 14,37 | 13,92 | 14,35 | 1,41% | 7.560,00 |
| 18.02.2026 | 13,89 | 14,22 | 13,85 | 14,15 | 2,96% | 11.500,00 |
| 17.02.2026 | 13,35 | 13,94 | 13,34 | 13,74 | 2,16% | - |
| 16.02.2026 | 13,43 | 13,54 | 13,43 | 13,45 | 0,45% | 32.220,00 |
| 13.02.2026 | 12,98 | 13,41 | 12,95 | 13,39 | 3,06% | - |
| 12.02.2026 | 13,02 | 13,42 | 12,97 | 12,99 | -0,04% | 520,00 |
| 11.02.2026 | 12,67 | 13,23 | 12,64 | 13,00 | 2,54% | 33.615,00 |
| 10.02.2026 | 12,50 | 12,74 | 12,49 | 12,67 | 1,42% | 8.000,00 |
| 09.02.2026 | 12,64 | 12,64 | 12,34 | 12,50 | -0,52% | - |
| 06.02.2026 | 12,04 | 12,59 | 12,01 | 12,56 | 4,23% | - |
| 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% | - |