18,230€
0,72%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |