20,160€
5,44%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 1,31% | - |
| 11.11.2026 | 18,78 | 19,12 | 18,78 | 19,12 | 6,28% | 135,00 |
| 10.11.2026 | 18,68 | 18,68 | 17,99 | 17,99 | -0,61% | 1.200,00 |
| 09.11.2026 | 18,52 | 19,38 | 18,10 | 18,10 | -4,74% | 4.836,00 |
| 06.11.2026 | 18,30 | 19,01 | 18,30 | 19,00 | -0,26% | 475,00 |
| 05.11.2026 | 19,34 | 19,37 | 19,05 | 19,05 | -4,56% | 175,00 |
| 04.11.2026 | 21,08 | 21,08 | 19,96 | 19,96 | -6,55% | 761,00 |
| 03.11.2026 | 21,24 | 21,48 | 20,88 | 21,36 | 0,09% | 3.179,00 |
| 02.11.2026 | 22,32 | 22,44 | 21,34 | 21,34 | -4,48% | 2.658,00 |
| 30.10.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 1,09% | - |
| 29.10.2026 | 21,82 | 22,20 | 21,82 | 22,10 | -2,04% | 2.879,00 |
| 28.10.2026 | 21,62 | 22,56 | 21,62 | 22,56 | 3,11% | 500,00 |
| 27.10.2026 | 22,02 | 22,02 | 21,88 | 21,88 | -0,82% | 272,00 |
| 26.10.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,99% | - |
| 23.10.2026 | 21,44 | 22,28 | 21,44 | 22,28 | 4,90% | 430,00 |
| 22.10.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 3,11% | - |
| 21.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,88% | - |
| 20.10.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -3,31% | - |
| 19.10.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,96% | 5,00 |
| 16.10.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -3,42% | - |
| 15.10.2026 | 22,00 | 22,00 | 21,66 | 21,66 | -3,30% | 25,00 |
| 14.10.2026 | 23,58 | 23,58 | 22,38 | 22,40 | -4,52% | 1.550,00 |
| 13.10.2026 | 23,64 | 23,76 | 23,46 | 23,46 | 0,34% | 170,00 |
| 12.10.2026 | 22,18 | 23,38 | 22,18 | 23,38 | 4,56% | 2.469,00 |
| 09.10.2026 | 22,06 | 22,36 | 22,06 | 22,36 | 0,81% | 800,00 |
| 08.10.2026 | 21,24 | 22,18 | 21,24 | 22,18 | 2,21% | 1.380,00 |
| 07.10.2026 | 20,88 | 21,90 | 20,88 | 21,70 | 2,36% | 60,00 |
| 06.10.2026 | 21,14 | 21,20 | 21,14 | 21,20 | 0,38% | 200,00 |
| 05.10.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 1,64% | - |
| 02.10.2026 | 21,02 | 21,32 | 20,78 | 20,78 | 3,18% | 450,00 |
| 01.10.2026 | 19,85 | 20,14 | 19,85 | 20,14 | 1,26% | 64,00 |
| 30.09.2026 | 19,64 | 19,89 | 19,64 | 19,89 | -0,20% | 21,00 |
| 29.09.2026 | 19,15 | 19,93 | 19,15 | 19,93 | 1,48% | 100,00 |
| 28.09.2026 | 19,05 | 19,74 | 19,05 | 19,64 | 3,59% | 675,00 |
| 25.09.2026 | 18,83 | 19,02 | 18,83 | 18,96 | 2,32% | 1.369,00 |
| 24.09.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 0,16% | - |
| 23.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | 250,00 |
| 22.09.2026 | 19,36 | 19,36 | 19,20 | 19,20 | -4,57% | 50,00 |
| 21.09.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -0,10% | - |
| 18.09.2026 | 19,74 | 20,14 | 19,74 | 20,14 | -0,69% | 25,00 |
| 17.09.2026 | 20,36 | 20,54 | 20,28 | 20,28 | 5,96% | 898,00 |
| 16.09.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,10% | - |
| 15.09.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,90% | - |
| 14.09.2026 | 19,24 | 19,24 | 18,95 | 18,95 | 0,48% | 486,00 |
| 11.09.2026 | 18,37 | 18,91 | 18,37 | 18,86 | 2,00% | 130,00 |
| 10.09.2026 | 18,16 | 18,49 | 18,16 | 18,49 | 3,30% | 150,00 |
| 09.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 08.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 100,00 |
| 07.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,49% | - |
| 04.09.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 1,22% | - |
| 03.09.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,99% | - |
| 02.09.2026 | 16,97 | 17,11 | 16,97 | 17,11 | 1,72% | 177,00 |
| 01.09.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -1,29% | - |
| 31.08.2026 | 16,86 | 17,10 | 16,86 | 17,04 | 1,67% | 920,00 |
| 28.08.2026 | 16,52 | 16,76 | 16,52 | 16,76 | 4,23% | 100,00 |
| 27.08.2026 | 15,66 | 16,08 | 15,66 | 16,08 | -0,68% | 335,00 |
| 26.08.2026 | 16,35 | 16,40 | 16,19 | 16,19 | -5,16% | 531,00 |
| 25.08.2026 | 16,87 | 17,07 | 16,87 | 17,07 | 1,19% | 600,00 |
| 24.08.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 0,00% | - |
| 21.08.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -0,35% | - |
| 20.08.2026 | 16,90 | 16,94 | 16,90 | 16,93 | 2,23% | 3.937,00 |
| 19.08.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 2,73% | - |
| 18.08.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,00% | - |
| 17.08.2026 | 15,80 | 16,19 | 15,80 | 16,12 | -4,22% | 2.685,00 |
| 14.08.2026 | 16,70 | 16,93 | 16,70 | 16,83 | 4,21% | 660,00 |
| 13.08.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 1,13% | - |
| 12.08.2026 | 15,75 | 15,98 | 15,75 | 15,97 | 2,50% | 2.000,00 |
| 11.08.2026 | 15,88 | 15,89 | 15,58 | 15,58 | -3,83% | 865,00 |
| 10.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,44% | - |
| 07.08.2026 | 15,78 | 16,02 | 15,78 | 15,97 | -0,44% | 1.000,00 |
| 06.08.2026 | 15,90 | 16,04 | 15,90 | 16,04 | 1,01% | 3.250,00 |
| 05.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,18% | - |
| 04.08.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 0,75% | - |
| 03.08.2026 | 16,19 | 16,19 | 15,95 | 15,95 | -0,99% | 1.000,00 |
| 31.07.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -0,31% | - |
| 30.07.2026 | 16,15 | 16,16 | 16,15 | 16,16 | -0,55% | 1.000,00 |
| 29.07.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -1,40% | - |
| 28.07.2026 | 16,08 | 16,58 | 16,08 | 16,48 | 3,19% | 975,00 |
| 27.07.2026 | 16,16 | 16,44 | 15,97 | 15,97 | -0,93% | 260,00 |
| 24.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 0,88% | - |
| 23.07.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -0,50% | - |
| 22.07.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 2,49% | - |
| 21.07.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 3,50% | - |
| 20.07.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -2,07% | - |
| 17.07.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -1,09% | - |
| 16.07.2026 | 15,63 | 15,63 | 15,63 | 15,63 | -1,51% | - |
| 15.07.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -1,24% | - |
| 14.07.2026 | 15,22 | 16,07 | 15,22 | 16,07 | 3,54% | 2.200,00 |
| 13.07.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 5,65% | - |
| 10.07.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -4,55% | - |
| 09.07.2026 | 15,39 | 15,39 | 15,39 | 15,39 | 2,60% | - |
| 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% | - |