1,653€
41,04%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 28,33% | - |
| 08.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,21% | - |
| 07.05.2025 | 1,04 | 1,11 | 1,04 | 1,11 | -2,11% | 2.000,00 |
| 06.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 05.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,87% | - |
| 30.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 29.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -7,12% | - |
| 28.04.2025 | 1,27 | 1,32 | 1,27 | 1,32 | -2,08% | 115,00 |
| 25.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,81% | - |
| 24.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,01% | - |
| 23.04.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 7,54% | 6.289,00 |
| 22.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,09% | - |
| 17.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 16.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,63% | - |
| 15.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,45% | - |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 11.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,26% | - |
| 10.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 5,06% | - |
| 09.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 08.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,24% | - |
| 07.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | - |
| 04.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 9,64% | 435,00 |
| 03.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,90% | - |
| 02.04.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -3,15% | 14.892,00 |
| 01.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,65% | - |
| 31.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -11,56% | - |
| 28.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 8,87% | - |
| 27.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 7,37% | - |
| 26.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,60% | - |
| 25.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,26% | - |
| 24.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -8,91% | - |
| 21.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,51% | - |
| 20.03.2025 | 1,58 | 1,58 | 1,55 | 1,55 | 3,60% | 1.980,00 |
| 19.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,97% | - |
| 18.03.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 10,95% | 14.676,00 |
| 17.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,48% | - |
| 14.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -7,05% | - |
| 13.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,91% | - |
| 12.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -8,13% | - |
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -14,61% | - |
| 10.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,41% | - |
| 07.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 3,24% | - |
| 06.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -6,31% | - |
| 05.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,82% | - |
| 04.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -3,47% | - |
| 03.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 6,47% | - |
| 28.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,70% | - |
| 27.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,55% | - |
| 26.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,22% | - |
| 25.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,22% | - |
| 24.02.2025 | 2,48 | 2,48 | 2,27 | 2,27 | -13,19% | 2.460,00 |
| 21.02.2025 | 2,57 | 2,62 | 2,57 | 2,62 | -9,20% | 150,00 |
| 20.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,16% | - |
| 19.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,30% | - |
| 18.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,53% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -9,49% | - |
| 14.02.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 9,12% | - |
| 13.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,23% | - |
| 12.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 11.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,86% | - |
| 10.02.2025 | 2,90 | 2,92 | 2,89 | 2,92 | -1,35% | 7.266,00 |
| 07.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 11,07% | - |
| 06.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 4,72% | - |
| 05.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,55% | - |
| 04.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -4,61% | - |
| 03.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -5,74% | - |
| 31.01.2025 | 2,83 | 2,93 | 2,83 | 2,88 | 2,68% | 7.864,00 |
| 30.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,38% | - |
| 29.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,25% | - |
| 28.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 6,25% | - |
| 27.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,87% | - |
| 24.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 23.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 22.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 2,76% | - |
| 21.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,46% | - |
| 20.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 17.01.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -4,23% | - |
| 16.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,58% | - |
| 15.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,84% | - |
| 14.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 6,90% | - |
| 13.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,10% | - |
| 10.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 09.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,07% | - |
| 08.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 16,47% | - |
| 07.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,78% | - |
| 06.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,94% | - |
| 03.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,31% | - |
| 30.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -3,57% | 1.800,00 |
| 27.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,47% | - |
| 23.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,00% | - |
| 20.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,78% | - |
| 19.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 18.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,23% | - |
| 17.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,55% | - |
| 16.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,48% | - |
| 13.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 7,62% | - |
| 12.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 11.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |