14,725€
-1,83%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,50 | 15,51 | 14,50 | 14,54 | -3,07% | - |
| 08.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 07.07.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,93% | - |
| 06.07.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -3,15% | - |
| 03.07.2026 | 14,92 | 15,58 | 14,92 | 15,58 | 4,21% | 1.000,00 |
| 02.07.2026 | 14,72 | 14,95 | 14,72 | 14,95 | 3,17% | 1.780,00 |
| 01.07.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -5,05% | - |
| 30.06.2026 | 15,01 | 15,26 | 15,01 | 15,26 | -1,48% | 20,00 |
| 29.06.2026 | 15,70 | 15,73 | 15,49 | 15,49 | -3,25% | 350,00 |
| 26.06.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -7,19% | - |
| 25.06.2026 | 16,90 | 17,25 | 16,90 | 17,25 | -2,10% | 115,00 |
| 24.06.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 0,17% | - |
| 23.06.2026 | 17,17 | 17,59 | 17,17 | 17,59 | 6,61% | 200,00 |
| 22.06.2026 | 16,25 | 16,50 | 16,25 | 16,50 | 3,32% | 1.147,00 |
| 19.06.2026 | 16,29 | 16,29 | 15,97 | 15,97 | 1,65% | 584,00 |
| 18.06.2026 | 15,72 | 15,72 | 15,71 | 15,71 | -0,44% | - |
| 17.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -0,25% | - |
| 16.06.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 3,47% | 200,00 |
| 15.06.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 6,77% | - |
| 12.06.2026 | 14,31 | 14,50 | 14,31 | 14,32 | -0,14% | 203,00 |
| 11.06.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,49% | - |
| 10.06.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 2,34% | - |
| 09.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -2,70% | - |
| 08.06.2026 | 14,38 | 14,47 | 14,38 | 14,47 | 4,25% | 174,00 |
| 05.06.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -1,21% | - |
| 04.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,33% | - |
| 03.06.2026 | 14,16 | 14,24 | 14,16 | 14,24 | -0,70% | 100,00 |
| 02.06.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 3,17% | - |
| 01.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,94% | - |
| 29.05.2026 | 13,97 | 13,97 | 13,77 | 13,77 | -4,24% | 2.300,00 |
| 28.05.2026 | 14,48 | 14,48 | 14,38 | 14,38 | -2,90% | 100,00 |
| 27.05.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 1,79% | - |
| 26.05.2026 | 14,58 | 14,58 | 14,55 | 14,55 | 2,97% | 200,00 |
| 25.05.2026 | 15,01 | 15,01 | 14,13 | 14,13 | -4,78% | 50,00 |
| 22.05.2026 | 15,27 | 15,38 | 14,84 | 14,84 | -2,18% | 77,00 |
| 21.05.2026 | 15,17 | 15,17 | 15,17 | 15,17 | -0,07% | - |
| 20.05.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -2,69% | - |
| 19.05.2026 | 15,27 | 15,60 | 15,27 | 15,60 | 3,45% | 1.929,00 |
| 18.05.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -0,40% | - |
| 15.05.2026 | 15,21 | 15,21 | 15,14 | 15,14 | 0,26% | 280,00 |
| 14.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -4,91% | - |
| 13.05.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 0,38% | - |
| 12.05.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,00% | - |
| 11.05.2026 | 16,03 | 16,03 | 15,82 | 15,82 | -1,49% | 50,00 |
| 08.05.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,56% | - |
| 07.05.2026 | 16,23 | 16,23 | 16,15 | 16,15 | -2,24% | 120,00 |
| 06.05.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 2,16% | - |
| 05.05.2026 | 15,86 | 16,22 | 15,86 | 16,17 | 1,06% | 1.201,00 |
| 04.05.2026 | 16,16 | 16,16 | 16,00 | 16,00 | 3,69% | 3.600,00 |
| 30.04.2026 | 15,43 | 15,43 | 15,43 | 15,43 | -2,59% | - |
| 29.04.2026 | 15,55 | 15,84 | 15,55 | 15,84 | 1,34% | 1.712,00 |
| 28.04.2026 | 15,62 | 15,63 | 15,62 | 15,63 | 0,00% | 60,00 |
| 27.04.2026 | 15,34 | 15,63 | 15,34 | 15,63 | 2,83% | 1.185,00 |
| 24.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,80% | - |
| 23.04.2026 | 15,08 | 15,08 | 15,08 | 15,08 | -1,50% | - |
| 22.04.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -2,98% | - |
| 21.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 3,07% | - |
| 20.04.2026 | 15,27 | 15,31 | 15,27 | 15,31 | 2,41% | 1.500,00 |
| 17.04.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 16.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 3,09% | - |
| 15.04.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -2,61% | - |
| 14.04.2026 | 14,92 | 14,94 | 14,92 | 14,94 | -0,73% | 10,00 |
| 13.04.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 3,15% | - |
| 10.04.2026 | 15,28 | 15,28 | 14,59 | 14,59 | -6,59% | 90,00 |
| 09.04.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 1,49% | - |
| 08.04.2026 | 15,55 | 15,55 | 15,39 | 15,39 | -4,65% | 1.110,00 |
| 07.04.2026 | 15,96 | 16,14 | 15,96 | 16,14 | 2,97% | 200,00 |
| 02.04.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -1,01% | - |
| 01.04.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 2,03% | - |
| 31.03.2026 | 15,60 | 15,80 | 15,52 | 15,52 | -0,99% | 2.274,00 |
| 30.03.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 1,36% | - |
| 27.03.2026 | 15,50 | 15,50 | 15,47 | 15,47 | 1,68% | 3.000,00 |
| 26.03.2026 | 15,21 | 15,21 | 15,21 | 15,21 | -3,92% | 130,00 |
| 25.03.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 4,08% | 130,00 |
| 24.03.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 0,90% | - |
| 23.03.2026 | 14,56 | 15,08 | 14,56 | 15,08 | -1,08% | 830,00 |
| 20.03.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,39% | - |
| 19.03.2026 | 15,29 | 15,46 | 14,96 | 15,46 | 2,86% | 3.065,00 |
| 18.03.2026 | 14,73 | 15,03 | 14,73 | 15,03 | 0,20% | 25,00 |
| 17.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,73% | - |
| 16.03.2026 | 15,10 | 15,10 | 14,74 | 14,74 | 4,84% | 440,00 |
| 13.03.2026 | 14,61 | 14,61 | 14,06 | 14,06 | -8,76% | 630,00 |
| 12.03.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -3,36% | - |
| 11.03.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -3,68% | - |
| 10.03.2026 | 15,92 | 16,56 | 15,92 | 16,56 | 5,21% | 430,00 |
| 09.03.2026 | 15,76 | 15,76 | 15,74 | 15,74 | -1,59% | 90,00 |
| 06.03.2026 | 15,76 | 15,99 | 15,76 | 15,99 | -0,09% | 10,00 |
| 05.03.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -1,72% | - |
| 04.03.2026 | 16,17 | 16,61 | 15,26 | 16,29 | -1,36% | 1.311,00 |
| 03.03.2026 | 17,38 | 17,40 | 16,51 | 16,51 | -9,78% | 703,00 |
| 02.03.2026 | 18,55 | 18,90 | 17,80 | 18,30 | 15,13% | 6.291,00 |
| 27.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,90% | - |
| 26.02.2026 | 15,69 | 16,63 | 15,69 | 16,04 | 2,75% | 2.200,00 |
| 25.02.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 4,45% | - |
| 24.02.2026 | 14,79 | 14,95 | 14,79 | 14,95 | -0,17% | 173,00 |
| 23.02.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 3,53% | - |
| 20.02.2026 | 14,32 | 14,46 | 14,32 | 14,46 | 1,97% | 469,00 |
| 19.02.2026 | 13,79 | 14,18 | 13,79 | 14,18 | 1,79% | 3.400,00 |
| 18.02.2026 | 13,63 | 13,93 | 13,63 | 13,93 | 4,11% | 1.500,00 |
| 17.02.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,93% | - |