1,475€
-2,32%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,93% | - |
| 05.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,40% | - |
| 04.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -12,67% | - |
| 03.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,72% | - |
| 02.09.2024 | 1,74 | 1,76 | 1,69 | 1,69 | 0,00% | 3.740,00 |
| 30.08.2024 | 1,67 | 1,69 | 1,67 | 1,69 | -2,87% | 2.000,00 |
| 29.08.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 4,69% | 1.000,00 |
| 28.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 27.08.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 8,95% | 2.000,00 |
| 26.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,20% | - |
| 23.08.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 10,29% | 1.000,00 |
| 22.08.2024 | 1,36 | 1,38 | 1,36 | 1,36 | -2,86% | 1.250,00 |
| 21.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -8,62% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,79% | 5,00 |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 16.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 15.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,29% | - |
| 14.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,30% | - |
| 13.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -9,30% | - |
| 12.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,43% | - |
| 09.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 17,38% | - |
| 08.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -6,54% | - |
| 07.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 06.08.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 0,45% | 1.500,00 |
| 05.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -6,27% | 750,00 |
| 02.08.2024 | 1,85 | 1,88 | 1,85 | 1,88 | -3,39% | 750,00 |
| 01.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | - |
| 31.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 30.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | - |
| 29.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,62% | - |
| 26.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,33% | - |
| 25.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,32% | - |
| 24.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,55% | - |
| 23.07.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,72% | - |
| 22.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,70% | - |
| 19.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 18.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -4,39% | - |
| 17.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 5,67% | - |
| 16.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 15.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,45% | - |
| 12.07.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 5,40% | - |
| 11.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,20% | - |
| 10.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,61% | - |
| 09.07.2024 | 2,04 | 2,04 | 1,97 | 1,97 | -3,57% | 1.560,00 |
| 08.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,68% | - |
| 05.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,24% | - |
| 04.07.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,97% | - |
| 03.07.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -2,13% | - |
| 02.07.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 9,44% | - |
| 01.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,55% | - |
| 28.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,04% | - |
| 27.06.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -3,22% | - |
| 26.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 10,07% | - |
| 25.06.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,56% | - |
| 24.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,70% | - |
| 21.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,55% | - |
| 20.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,22% | - |
| 19.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,11% | - |
| 18.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,21% | - |
| 17.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,49% | - |
| 14.06.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,71% | - |
| 13.06.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,91% | - |
| 12.06.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,17% | - |
| 11.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,26% | - |
| 10.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 07.06.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,15% | - |
| 06.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,84% | 800,00 |
| 05.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,15% | - |
| 04.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,37% | - |
| 03.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 31.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,50% | - |
| 30.05.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -8,60% | - |
| 29.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 28.05.2024 | 1,96 | 2,00 | 1,96 | 2,00 | 1,83% | 500,00 |
| 27.05.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 3,48% | - |
| 24.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,16% | - |
| 23.05.2024 | 2,10 | 2,10 | 1,94 | 1,94 | -5,83% | 150,00 |
| 22.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -7,00% | - |
| 21.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 20.05.2024 | 2,23 | 2,24 | 2,23 | 2,24 | -1,11% | - |
| 17.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,53% | - |
| 16.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,55% | - |
| 15.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 14.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,32% | - |
| 13.05.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 10.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -9,88% | - |
| 09.05.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -3,07% | - |
| 08.05.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 6,31% | - |
| 07.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,20% | - |
| 06.05.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 03.05.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,90% | - |
| 02.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 4,88% | - |
| 30.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,04% | - |
| 29.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,73% | - |
| 26.04.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,32% | - |
| 25.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,11% | - |
| 24.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,58% | - |
| 23.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,90% | - |
| 22.04.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 5,72% | - |
| 19.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,34% | - |