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 | 19,65 | 20,12 | 19,08 | 20,08 | 3,21% | 8.200,00 |
| 11.11.2026 | 19,00 | 19,77 | 18,85 | 19,46 | 4,20% | - |
| 10.11.2026 | 18,57 | 18,83 | 17,36 | 18,67 | 1,94% | 12.580,00 |
| 09.11.2026 | 18,70 | 19,33 | 18,11 | 18,32 | -1,72% | 30.576,00 |
| 06.11.2026 | 18,36 | 19,26 | 18,28 | 18,64 | 0,95% | 39.340,00 |
| 05.11.2026 | 19,50 | 20,07 | 18,46 | 18,46 | -6,25% | 10.450,00 |
| 04.11.2026 | 21,33 | 21,51 | 19,54 | 19,69 | -7,90% | 12.071,00 |
| 03.11.2026 | 21,25 | 21,76 | 21,01 | 21,38 | -0,14% | 4.994,00 |
| 02.11.2026 | 22,60 | 22,73 | 21,15 | 21,41 | -4,63% | 280,00 |
| 30.10.2026 | 22,57 | 22,66 | 22,05 | 22,45 | 0,00% | - |
| 29.10.2026 | 21,98 | 22,64 | 21,85 | 22,45 | 2,51% | 4.760,00 |
| 28.10.2026 | 21,71 | 22,17 | 21,70 | 21,90 | 0,60% | 280,00 |
| 27.10.2026 | 22,15 | 22,43 | 21,50 | 21,77 | -1,14% | 6.155,00 |
| 26.10.2026 | 22,33 | 22,65 | 21,87 | 22,02 | 0,18% | 1.700,00 |
| 23.10.2026 | 21,72 | 22,35 | 21,49 | 21,98 | 2,33% | 874,00 |
| 22.10.2026 | 21,47 | 21,74 | 20,77 | 21,48 | -0,14% | 9.300,00 |
| 21.10.2026 | 20,76 | 21,71 | 20,72 | 21,51 | 3,46% | 21.500,00 |
| 20.10.2026 | 20,55 | 20,92 | 20,22 | 20,79 | 1,22% | 19.086,00 |
| 19.10.2026 | 21,05 | 21,53 | 19,96 | 20,54 | -2,10% | 10.805,00 |
| 16.10.2026 | 20,92 | 21,78 | 20,89 | 20,98 | 0,33% | 12.415,00 |
| 15.10.2026 | 22,19 | 22,24 | 20,87 | 20,91 | -6,53% | 9.112,00 |
| 14.10.2026 | 23,77 | 24,32 | 22,13 | 22,37 | -5,89% | 44.415,00 |
| 13.10.2026 | 23,78 | 24,03 | 23,19 | 23,77 | 1,02% | 13.190,00 |
| 12.10.2026 | 22,13 | 23,68 | 22,05 | 23,53 | 6,91% | 34.500,00 |
| 09.10.2026 | 22,20 | 22,36 | 21,97 | 22,01 | -0,95% | 1.665,00 |
| 08.10.2026 | 21,25 | 22,36 | 21,11 | 22,22 | 3,35% | 12.605,00 |
| 07.10.2026 | 20,99 | 21,84 | 20,98 | 21,50 | 2,97% | - |
| 06.10.2026 | 21,27 | 21,33 | 20,59 | 20,88 | -1,65% | 15.500,00 |
| 05.10.2026 | 21,13 | 22,27 | 20,60 | 21,23 | 1,10% | 5.085,00 |
| 02.10.2026 | 21,05 | 21,25 | 20,44 | 21,00 | 0,38% | 230,00 |
| 01.10.2026 | 20,14 | 20,94 | 19,87 | 20,92 | 4,70% | 41.700,00 |
| 30.09.2026 | 19,86 | 20,43 | 19,75 | 19,98 | 0,93% | 24.350,00 |
| 29.09.2026 | 19,18 | 19,97 | 19,17 | 19,80 | 3,07% | 1.040,00 |
| 28.09.2026 | 19,16 | 19,77 | 19,00 | 19,21 | 0,42% | 16.140,00 |
| 25.09.2026 | 18,96 | 19,26 | 18,68 | 19,13 | 0,60% | 7.618,00 |
| 24.09.2026 | 18,67 | 19,26 | 18,51 | 19,01 | 1,71% | 12.900,00 |
| 23.09.2026 | 18,63 | 18,87 | 18,11 | 18,69 | -0,11% | 26.552,00 |
| 22.09.2026 | 19,52 | 19,74 | 18,63 | 18,71 | -4,47% | 3.580,00 |
| 21.09.2026 | 20,31 | 20,55 | 19,45 | 19,59 | -3,33% | 3.400,00 |
| 18.09.2026 | 19,96 | 20,46 | 19,68 | 20,26 | 1,94% | 14.000,00 |
| 17.09.2026 | 20,46 | 20,55 | 19,85 | 19,88 | -1,07% | 3.920,00 |
| 16.09.2026 | 19,42 | 20,39 | 19,20 | 20,09 | 4,83% | 29.850,00 |
| 15.09.2026 | 19,14 | 19,76 | 19,03 | 19,17 | -0,10% | 11.490,00 |
| 14.09.2026 | 19,39 | 19,66 | 18,71 | 19,19 | 1,11% | 41.098,00 |
| 11.09.2026 | 18,45 | 19,19 | 18,33 | 18,98 | 2,79% | 13.520,00 |
| 10.09.2026 | 18,29 | 18,57 | 18,15 | 18,46 | 1,32% | 770,00 |
| 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 |