1,457€
3,33%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 15.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,77% | - |
| 14.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,78% | - |
| 13.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 12.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,66% | - |
| 09.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,39% | - |
| 08.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,80% | - |
| 07.01.2026 | 1,36 | 1,42 | 1,36 | 1,42 | 1,43% | 11.724,00 |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,24% | - |
| 05.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 5,44% | - |
| 02.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 30.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,75% | - |
| 29.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,93% | - |
| 23.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,06% | - |
| 22.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -5,82% | - |
| 19.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 18.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,04% | - |
| 17.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,67% | - |
| 16.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | - |
| 15.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,66% | - |
| 12.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,29% | - |
| 11.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,82% | - |
| 10.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,44% | - |
| 09.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,56% | - |
| 08.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,66% | - |
| 05.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,09% | - |
| 04.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | - |
| 03.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,26% | - |
| 02.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,79% | - |
| 01.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 28.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 27.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,42% | - |
| 26.11.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 2,91% | 745,00 |
| 25.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,94% | - |
| 24.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,91% | - |
| 21.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,13% | - |
| 20.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,86% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,87% | - |
| 18.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,06% | - |
| 17.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,69% | - |
| 14.11.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 10,22% | 2.000,00 |
| 13.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | - |
| 12.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -16,57% | - |
| 11.11.2025 | 1,51 | 1,75 | 1,47 | 1,75 | 18,56% | 4.736,00 |
| 10.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,77% | - |
| 07.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,17% | - |
| 06.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,15% | - |
| 05.11.2025 | 1,60 | 1,71 | 1,60 | 1,71 | 1,19% | 250,00 |
| 04.11.2025 | 1,61 | 1,69 | 1,61 | 1,69 | 3,31% | 1.715,00 |
| 03.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,16% | - |
| 31.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,53% | - |
| 30.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 29.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,94% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,19% | - |
| 27.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,21% | - |
| 24.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,05% | - |
| 23.10.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 4,24% | 14.211,00 |
| 22.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,70% | - |
| 21.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,54% | - |
| 20.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,82% | - |
| 17.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,93% | - |
| 16.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 15.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,93% | - |
| 14.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,99% | - |
| 13.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -6,11% | - |
| 10.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -5,16% | - |
| 09.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,25% | - |
| 08.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,40% | - |
| 07.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,09% | - |
| 06.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 03.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,37% | - |
| 02.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -4,38% | - |
| 01.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -3,38% | - |
| 30.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 4,19% | - |
| 29.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,02% | - |
| 26.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | - |
| 25.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,03% | - |
| 24.09.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,35% | - |
| 23.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,90% | - |
| 22.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,87% | - |
| 19.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 18.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 17.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | - |
| 16.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | - |
| 15.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | - |
| 12.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 4,29% | - |
| 10.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -9,25% | - |
| 08.09.2025 | 2,54 | 2,57 | 2,46 | 2,57 | 2,50% | - |
| 05.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,38% | - |
| 04.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 8,09% | - |
| 03.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,07% | - |
| 02.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 01.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 29.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,67% | - |
| 28.08.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -5,07% | - |
| 27.08.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 9,24% | - |
| 26.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 25.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,36% | - |
| 22.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,58% | - |
| 21.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,19% | - |