15,730€
0,77%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,46 | 15,71 | 15,36 | 15,61 | 0,00% | 50,00 |
| 26.03.2026 | 15,35 | 15,93 | 15,32 | 15,61 | 1,30% | 1,00 |
| 25.03.2026 | 15,97 | 16,02 | 15,41 | 15,41 | -3,08% | - |
| 24.03.2026 | 15,25 | 16,03 | 15,21 | 15,90 | 4,61% | - |
| 23.03.2026 | 14,86 | 15,34 | 14,64 | 15,20 | 2,25% | 2.647,00 |
| 20.03.2026 | 15,42 | 15,51 | 14,74 | 14,87 | -2,97% | - |
| 19.03.2026 | 15,31 | 15,53 | 14,73 | 15,32 | 0,99% | 76,00 |
| 18.03.2026 | 14,76 | 15,46 | 14,63 | 15,17 | 3,43% | - |
| 17.03.2026 | 15,15 | 15,29 | 14,51 | 14,67 | -3,02% | - |
| 16.03.2026 | 15,22 | 15,30 | 14,79 | 15,13 | 2,47% | - |
| 13.03.2026 | 14,72 | 14,96 | 14,18 | 14,76 | -2,06% | 60,00 |
| 12.03.2026 | 15,34 | 15,75 | 15,05 | 15,07 | -0,59% | - |
| 11.03.2026 | 16,15 | 16,21 | 15,11 | 15,16 | -5,32% | 25,00 |
| 10.03.2026 | 16,14 | 16,35 | 15,89 | 16,01 | -1,54% | 13,00 |
| 09.03.2026 | 15,56 | 16,44 | 15,39 | 16,26 | 5,19% | 101,00 |
| 06.03.2026 | 15,91 | 16,11 | 15,29 | 15,46 | -2,28% | 2.824,00 |
| 05.03.2026 | 16,25 | 16,33 | 15,58 | 15,82 | -1,54% | 502,00 |
| 04.03.2026 | 16,59 | 16,69 | 15,25 | 16,07 | -2,46% | 656,00 |
| 03.03.2026 | 17,51 | 17,84 | 15,57 | 16,47 | -1,47% | 1.012,00 |
| 02.03.2026 | 16,34 | 19,70 | 15,89 | 16,72 | 0,71% | 2.589,00 |
| 27.02.2026 | 16,25 | 16,76 | 15,80 | 16,60 | 1,76% | 125,00 |
| 26.02.2026 | 15,74 | 16,64 | 15,64 | 16,31 | 4,03% | - |
| 25.02.2026 | 16,05 | 16,34 | 15,43 | 15,68 | -0,93% | - |
| 24.02.2026 | 14,82 | 15,93 | 14,82 | 15,83 | 8,54% | - |
| 23.02.2026 | 14,81 | 15,33 | 14,46 | 14,58 | -0,56% | 5,00 |
| 20.02.2026 | 14,36 | 14,67 | 14,15 | 14,67 | 3,91% | 11,00 |
| 19.02.2026 | 14,02 | 14,24 | 13,79 | 14,11 | -0,32% | - |
| 18.02.2026 | 13,89 | 14,22 | 13,57 | 14,16 | 3,64% | - |
| 17.02.2026 | 13,44 | 13,94 | 13,35 | 13,66 | 1,66% | 1.571,00 |
| 16.02.2026 | 13,42 | 13,48 | 13,42 | 13,44 | 1,53% | - |
| 13.02.2026 | 12,98 | 13,28 | 12,90 | 13,24 | 1,20% | 65,00 |
| 12.02.2026 | 13,02 | 13,40 | 13,02 | 13,08 | -0,21% | - |
| 11.02.2026 | 12,66 | 13,22 | 12,64 | 13,11 | 3,47% | - |
| 10.02.2026 | 12,50 | 12,75 | 12,49 | 12,67 | 0,82% | 150,00 |
| 09.02.2026 | 12,59 | 12,65 | 12,17 | 12,56 | 0,40% | - |
| 06.02.2026 | 12,08 | 12,56 | 12,01 | 12,51 | 3,67% | 13,00 |
| 05.02.2026 | 12,14 | 12,20 | 11,82 | 12,07 | 1,86% | - |
| 04.02.2026 | 12,31 | 12,31 | 11,84 | 11,85 | -0,88% | - |
| 03.02.2026 | 12,14 | 12,36 | 11,84 | 11,96 | -1,26% | 480,00 |
| 02.02.2026 | 12,10 | 12,17 | 11,75 | 12,11 | 2,09% | - |
| 30.01.2026 | 11,79 | 12,05 | 11,61 | 11,86 | 1,07% | 500,00 |
| 29.01.2026 | 11,50 | 11,75 | 11,44 | 11,74 | 0,88% | - |
| 28.01.2026 | 11,35 | 11,69 | 11,33 | 11,63 | 1,35% | 460,00 |
| 27.01.2026 | 11,62 | 11,80 | 11,43 | 11,48 | -1,40% | - |
| 26.01.2026 | 11,69 | 11,98 | 11,56 | 11,64 | -0,47% | - |
| 23.01.2026 | 11,51 | 11,86 | 11,44 | 11,70 | 3,18% | - |
| 22.01.2026 | 11,46 | 11,60 | 11,23 | 11,34 | -1,03% | - |
| 21.01.2026 | 11,36 | 11,46 | 11,35 | 11,45 | 0,59% | - |
| 20.01.2026 | 11,20 | 11,49 | 11,04 | 11,39 | 1,70% | - |
| 19.01.2026 | 11,25 | 11,34 | 11,19 | 11,20 | -2,29% | 452,00 |
| 16.01.2026 | 11,34 | 11,65 | 11,34 | 11,46 | 0,20% | - |
| 15.01.2026 | 11,82 | 11,92 | 11,20 | 11,44 | -4,09% | - |
| 14.01.2026 | 11,60 | 11,93 | 11,55 | 11,92 | 2,34% | - |
| 13.01.2026 | 11,33 | 11,74 | 11,28 | 11,65 | 1,57% | - |
| 12.01.2026 | 11,54 | 11,72 | 11,38 | 11,47 | -0,37% | 130,00 |
| 09.01.2026 | 11,55 | 11,62 | 11,26 | 11,51 | 0,66% | 3,00 |
| 08.01.2026 | 11,17 | 11,46 | 11,06 | 11,44 | 2,58% | - |
| 07.01.2026 | 10,39 | 11,15 | 10,28 | 11,15 | 7,57% | - |
| 06.01.2026 | 9,90 | 10,43 | 9,90 | 10,37 | 2,85% | 1.990,00 |
| 05.01.2026 | 10,29 | 10,33 | 10,06 | 10,08 | 1,12% | 1.300,00 |
| 02.01.2026 | 10,39 | 10,49 | 9,95 | 9,97 | -4,79% | 17,00 |
| 30.12.2025 | 10,36 | 10,48 | 10,36 | 10,47 | -0,14% | - |
| 29.12.2025 | 10,39 | 10,52 | 10,32 | 10,48 | 2,29% | 1.110,00 |
| 23.12.2025 | 10,36 | 10,38 | 10,18 | 10,25 | -1,73% | - |
| 22.12.2025 | 10,44 | 10,53 | 10,32 | 10,43 | -1,51% | 7,00 |
| 19.12.2025 | 10,62 | 10,67 | 10,51 | 10,59 | -0,07% | 200,00 |
| 18.12.2025 | 10,78 | 10,82 | 10,54 | 10,60 | -2,22% | - |
| 17.12.2025 | 10,65 | 10,90 | 10,64 | 10,84 | 1,26% | 200,00 |
| 16.12.2025 | 10,64 | 10,71 | 10,55 | 10,70 | 0,45% | - |
| 15.12.2025 | 10,59 | 10,67 | 10,55 | 10,65 | 0,12% | - |
| 12.12.2025 | 10,73 | 10,80 | 10,59 | 10,64 | 0,40% | - |
| 11.12.2025 | 10,68 | 10,82 | 10,56 | 10,60 | -1,12% | - |
| 10.12.2025 | 10,77 | 10,83 | 10,53 | 10,72 | -1,08% | 52,00 |
| 09.12.2025 | 10,99 | 11,05 | 10,78 | 10,84 | -1,92% | 2,00 |
| 08.12.2025 | 10,96 | 11,20 | 10,94 | 11,05 | 0,48% | - |
| 05.12.2025 | 10,96 | 11,13 | 10,89 | 11,00 | 0,23% | 2,00 |
| 04.12.2025 | 11,07 | 11,19 | 10,93 | 10,97 | -1,17% | - |
| 03.12.2025 | 11,05 | 11,23 | 11,05 | 11,10 | 1,28% | - |
| 02.12.2025 | 11,11 | 11,18 | 10,90 | 10,96 | -1,90% | 2,00 |
| 01.12.2025 | 11,23 | 11,33 | 11,16 | 11,17 | -1,15% | 2,00 |
| 28.11.2025 | 11,28 | 11,39 | 11,18 | 11,30 | 0,51% | - |
| 27.11.2025 | 11,22 | 11,27 | 11,19 | 11,25 | 0,49% | 4,00 |
| 26.11.2025 | 11,25 | 11,36 | 11,18 | 11,19 | -1,08% | - |
| 25.11.2025 | 11,57 | 11,62 | 11,20 | 11,31 | -2,31% | - |
| 24.11.2025 | 11,92 | 11,95 | 11,43 | 11,58 | -1,13% | 4,00 |
| 21.11.2025 | 11,58 | 11,72 | 11,48 | 11,71 | 0,88% | - |
| 20.11.2025 | 11,56 | 11,91 | 11,56 | 11,61 | -1,40% | - |
| 19.11.2025 | 11,76 | 11,79 | 11,47 | 11,78 | -0,19% | - |
| 18.11.2025 | 11,68 | 11,88 | 11,50 | 11,80 | 0,43% | - |
| 17.11.2025 | 11,76 | 11,88 | 11,58 | 11,75 | 0,64% | - |
| 14.11.2025 | 11,68 | 11,72 | 11,46 | 11,67 | -0,19% | 20,00 |
| 13.11.2025 | 11,76 | 11,89 | 11,52 | 11,70 | 0,13% | - |
| 12.11.2025 | 11,39 | 11,68 | 11,33 | 11,68 | 1,79% | - |
| 11.11.2025 | 11,56 | 11,73 | 11,44 | 11,48 | -0,84% | - |
| 10.11.2025 | 11,54 | 11,71 | 11,36 | 11,57 | 1,96% | 2,00 |
| 07.11.2025 | 11,47 | 11,48 | 11,30 | 11,35 | -0,72% | - |
| 06.11.2025 | 11,51 | 11,87 | 11,36 | 11,43 | 0,51% | 245,00 |
| 05.11.2025 | 11,19 | 11,38 | 11,14 | 11,38 | 2,22% | - |
| 04.11.2025 | 11,33 | 11,35 | 10,76 | 11,13 | -1,74% | 500,00 |
| 03.11.2025 | 11,53 | 11,62 | 11,25 | 11,33 | -1,50% | - |