20,300€
4,48%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,58 | 20,00 | 19,15 | 19,96 | 2,70% | 111,00 |
| 11.11.2026 | 18,73 | 19,77 | 18,73 | 19,43 | 4,32% | - |
| 10.11.2026 | 18,57 | 18,99 | 17,37 | 18,63 | 1,78% | 920,00 |
| 09.11.2026 | 18,57 | 19,33 | 18,12 | 18,30 | -1,77% | 8,00 |
| 06.11.2026 | 18,39 | 19,16 | 18,28 | 18,63 | -3,47% | 76,00 |
| 05.11.2026 | 19,63 | 20,08 | 19,13 | 19,30 | -1,78% | 261,00 |
| 04.11.2026 | 21,15 | 21,58 | 19,56 | 19,65 | -8,56% | 983,00 |
| 03.11.2026 | 21,43 | 21,76 | 20,96 | 21,49 | -0,28% | 491,00 |
| 02.11.2026 | 22,51 | 22,75 | 21,15 | 21,55 | -4,31% | 100,00 |
| 30.10.2026 | 22,49 | 22,66 | 22,07 | 22,52 | -0,13% | 42,00 |
| 29.10.2026 | 22,00 | 22,61 | 21,84 | 22,55 | 2,83% | 145,00 |
| 28.10.2026 | 21,77 | 22,81 | 21,70 | 21,93 | 0,00% | 215,00 |
| 27.10.2026 | 22,10 | 22,36 | 21,50 | 21,93 | -0,32% | 223,00 |
| 26.10.2026 | 22,10 | 22,62 | 21,87 | 22,00 | 0,14% | 150,00 |
| 23.10.2026 | 21,54 | 22,51 | 21,48 | 21,97 | 2,66% | - |
| 22.10.2026 | 21,50 | 21,73 | 20,74 | 21,40 | -1,20% | 35,00 |
| 21.10.2026 | 20,87 | 21,67 | 20,71 | 21,66 | 4,44% | 22,00 |
| 20.10.2026 | 20,63 | 20,91 | 20,22 | 20,74 | 1,22% | 990,00 |
| 19.10.2026 | 21,15 | 21,59 | 19,95 | 20,49 | -2,66% | 145,00 |
| 16.10.2026 | 20,88 | 21,79 | 20,88 | 21,05 | 0,62% | 1,00 |
| 15.10.2026 | 22,00 | 22,23 | 20,81 | 20,92 | -6,48% | 386,00 |
| 14.10.2026 | 23,81 | 24,35 | 22,13 | 22,37 | -5,93% | 867,00 |
| 13.10.2026 | 23,73 | 24,03 | 23,19 | 23,78 | 1,75% | 300,00 |
| 12.10.2026 | 22,01 | 23,64 | 21,99 | 23,37 | 5,03% | 312,00 |
| 09.10.2026 | 22,22 | 22,40 | 22,00 | 22,25 | 0,36% | 25,00 |
| 08.10.2026 | 21,18 | 22,25 | 21,07 | 22,17 | 2,35% | 201,00 |
| 07.10.2026 | 20,99 | 21,84 | 20,97 | 21,66 | 3,29% | 101,00 |
| 06.10.2026 | 21,27 | 21,40 | 20,60 | 20,97 | -1,08% | 1,00 |
| 05.10.2026 | 20,95 | 22,41 | 20,61 | 21,20 | 2,86% | 484,00 |
| 02.10.2026 | 21,12 | 21,30 | 20,44 | 20,61 | -1,34% | 518,00 |
| 01.10.2026 | 19,96 | 20,94 | 19,87 | 20,89 | 4,92% | 276,00 |
| 30.09.2026 | 19,74 | 20,43 | 19,27 | 19,91 | 0,86% | 548,00 |
| 29.09.2026 | 19,24 | 19,97 | 19,00 | 19,74 | 2,89% | 92,00 |
| 28.09.2026 | 19,12 | 19,80 | 19,00 | 19,19 | 0,68% | 76,00 |
| 25.09.2026 | 19,06 | 19,26 | 18,69 | 19,06 | 0,21% | 135,00 |
| 24.09.2026 | 18,70 | 19,25 | 18,50 | 19,02 | 1,71% | 760,00 |
| 23.09.2026 | 18,69 | 18,91 | 18,14 | 18,70 | -0,43% | 510,00 |
| 22.09.2026 | 19,51 | 19,76 | 18,63 | 18,78 | -4,45% | 291,00 |
| 21.09.2026 | 20,41 | 20,55 | 19,44 | 19,65 | -2,87% | 180,00 |
| 18.09.2026 | 19,90 | 20,46 | 19,68 | 20,23 | 0,30% | 7,00 |
| 17.09.2026 | 20,34 | 20,66 | 19,73 | 20,17 | -0,05% | 100,00 |
| 16.09.2026 | 19,21 | 20,39 | 19,20 | 20,18 | 5,54% | 751,00 |
| 15.09.2026 | 19,44 | 19,76 | 19,03 | 19,12 | 0,08% | 307,00 |
| 14.09.2026 | 19,45 | 19,66 | 18,70 | 19,11 | 0,82% | 256,00 |
| 11.09.2026 | 18,48 | 19,19 | 18,31 | 18,95 | 2,46% | 3,00 |
| 10.09.2026 | 18,27 | 18,57 | 18,16 | 18,50 | 1,57% | 3,00 |
| 09.09.2026 | 17,90 | 18,40 | 17,77 | 18,21 | 1,62% | 300,00 |
| 08.09.2026 | 18,27 | 18,53 | 17,73 | 17,92 | -1,40% | 1,00 |
| 07.09.2026 | 17,97 | 18,39 | 17,97 | 18,18 | 1,23% | - |
| 04.09.2026 | 17,37 | 18,16 | 17,37 | 17,96 | 3,88% | 5,00 |
| 03.09.2026 | 17,45 | 17,61 | 17,14 | 17,29 | 0,06% | - |
| 02.09.2026 | 17,05 | 17,29 | 16,87 | 17,28 | 2,28% | - |
| 01.09.2026 | 16,87 | 17,26 | 16,78 | 16,89 | 0,33% | 730,00 |
| 31.08.2026 | 17,01 | 17,19 | 16,72 | 16,84 | -0,80% | 1,00 |
| 28.08.2026 | 16,61 | 17,06 | 16,61 | 16,97 | 1,43% | 25,00 |
| 27.08.2026 | 15,74 | 16,79 | 15,74 | 16,73 | 6,02% | - |
| 26.08.2026 | 16,44 | 16,53 | 15,67 | 15,78 | -3,66% | 44,00 |
| 25.08.2026 | 16,89 | 17,05 | 16,38 | 16,38 | -2,50% | 201,00 |
| 24.08.2026 | 16,97 | 17,10 | 16,64 | 16,80 | -1,12% | 315,00 |
| 21.08.2026 | 17,12 | 17,66 | 16,89 | 16,99 | -0,61% | 375,00 |
| 20.08.2026 | 17,12 | 17,17 | 16,74 | 17,10 | -0,44% | 2,00 |
| 19.08.2026 | 16,68 | 17,18 | 16,62 | 17,17 | 3,78% | - |
| 18.08.2026 | 16,27 | 16,64 | 16,17 | 16,55 | 1,50% | 3,00 |
| 17.08.2026 | 16,08 | 16,34 | 15,76 | 16,30 | -3,83% | 255,00 |
| 14.08.2026 | 16,76 | 17,04 | 16,64 | 16,95 | 2,14% | 1,00 |
| 13.08.2026 | 16,30 | 16,83 | 16,13 | 16,60 | 2,56% | 1,00 |
| 12.08.2026 | 15,81 | 16,36 | 15,76 | 16,18 | 2,80% | 19,00 |
| 11.08.2026 | 15,87 | 16,16 | 15,39 | 15,74 | -1,35% | - |
| 10.08.2026 | 16,23 | 16,37 | 15,83 | 15,96 | -1,12% | 1,00 |
| 07.08.2026 | 15,92 | 16,27 | 15,70 | 16,14 | 0,69% | 1,00 |
| 06.08.2026 | 15,66 | 16,30 | 15,66 | 16,03 | 3,12% | 1,00 |
| 05.08.2026 | 15,79 | 16,18 | 15,40 | 15,54 | -0,89% | 151,00 |
| 04.08.2026 | 16,10 | 16,33 | 15,58 | 15,68 | -2,67% | 161,00 |
| 03.08.2026 | 16,20 | 16,51 | 15,76 | 16,11 | -0,12% | 26,00 |
| 31.07.2026 | 16,20 | 16,57 | 16,09 | 16,13 | -0,15% | 30,00 |
| 30.07.2026 | 16,16 | 16,29 | 15,84 | 16,16 | -0,71% | 404,00 |
| 29.07.2026 | 16,31 | 16,58 | 16,11 | 16,27 | -0,55% | - |
| 28.07.2026 | 16,13 | 16,54 | 16,02 | 16,36 | 1,87% | 504,00 |
| 27.07.2026 | 16,23 | 16,57 | 15,78 | 16,06 | -0,50% | 787,00 |
| 24.07.2026 | 16,18 | 16,57 | 16,14 | 16,14 | -0,31% | - |
| 23.07.2026 | 15,97 | 16,36 | 15,86 | 16,19 | 1,47% | 51,00 |
| 22.07.2026 | 16,31 | 16,31 | 15,88 | 15,96 | -1,36% | 20,00 |
| 21.07.2026 | 15,77 | 16,33 | 15,51 | 16,18 | 3,22% | - |
| 20.07.2026 | 15,22 | 15,96 | 15,21 | 15,67 | 2,62% | - |
| 17.07.2026 | 15,48 | 15,68 | 14,94 | 15,27 | -3,05% | 4,00 |
| 16.07.2026 | 15,71 | 15,99 | 15,48 | 15,75 | 0,57% | 6,00 |
| 15.07.2026 | 15,89 | 16,12 | 15,41 | 15,66 | -1,29% | 1,00 |
| 14.07.2026 | 15,50 | 16,25 | 15,22 | 15,87 | 2,62% | 194,00 |
| 13.07.2026 | 15,56 | 15,87 | 15,39 | 15,46 | -0,06% | 10,00 |
| 10.07.2026 | 14,81 | 15,49 | 14,80 | 15,47 | 4,07% | 84,00 |
| 09.07.2026 | 15,59 | 15,59 | 14,48 | 14,87 | -3,79% | 20,00 |
| 08.07.2026 | 15,09 | 15,54 | 14,94 | 15,45 | 1,68% | 50,00 |
| 07.07.2026 | 15,04 | 15,32 | 14,84 | 15,20 | 0,03% | - |
| 06.07.2026 | 15,08 | 15,64 | 14,77 | 15,19 | 1,30% | 130,00 |
| 03.07.2026 | 15,01 | 15,05 | 15,00 | 15,00 | -0,30% | 1,00 |
| 02.07.2026 | 14,53 | 15,23 | 14,53 | 15,04 | 3,23% | 585,00 |
| 01.07.2026 | 14,62 | 14,68 | 14,43 | 14,57 | 1,22% | 1.000,00 |
| 30.06.2026 | 15,20 | 15,23 | 14,37 | 14,40 | -3,87% | 300,00 |
| 29.06.2026 | 15,50 | 15,74 | 14,92 | 14,98 | -3,23% | 9,00 |
| 26.06.2026 | 15,95 | 16,16 | 15,19 | 15,48 | -2,49% | - |