13,990€
-1,93%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,16 | 14,19 | 13,79 | 13,98 | -2,03% | 560,00 |
| 28.05.2026 | 14,64 | 14,69 | 14,25 | 14,27 | -1,52% | - |
| 27.05.2026 | 14,90 | 15,07 | 14,49 | 14,49 | -1,93% | - |
| 26.05.2026 | 14,99 | 15,28 | 14,34 | 14,77 | -0,10% | 65,00 |
| 25.05.2026 | 15,00 | 15,10 | 14,60 | 14,79 | -1,96% | 201,00 |
| 22.05.2026 | 15,35 | 15,52 | 14,79 | 15,08 | -2,27% | - |
| 21.05.2026 | 15,52 | 15,56 | 15,07 | 15,43 | -2,62% | 2,00 |
| 20.05.2026 | 15,18 | 15,88 | 15,18 | 15,85 | 5,21% | 100,00 |
| 19.05.2026 | 15,39 | 15,66 | 15,04 | 15,06 | -1,99% | 330,00 |
| 18.05.2026 | 15,37 | 15,60 | 15,05 | 15,37 | 2,19% | 300,00 |
| 15.05.2026 | 15,30 | 15,65 | 14,97 | 15,04 | -1,18% | 63,00 |
| 14.05.2026 | 15,28 | 15,39 | 15,02 | 15,22 | -0,65% | 200,00 |
| 13.05.2026 | 15,92 | 16,24 | 15,06 | 15,32 | -3,80% | 1.080,00 |
| 12.05.2026 | 15,91 | 16,08 | 15,78 | 15,92 | -0,03% | - |
| 11.05.2026 | 16,12 | 16,24 | 15,61 | 15,93 | -0,56% | - |
| 08.05.2026 | 16,19 | 16,43 | 15,99 | 16,02 | -0,50% | - |
| 07.05.2026 | 16,12 | 16,52 | 15,79 | 16,10 | 0,34% | 543,00 |
| 06.05.2026 | 16,50 | 16,88 | 15,91 | 16,04 | -1,90% | 755,00 |
| 05.05.2026 | 15,93 | 16,46 | 15,93 | 16,35 | 3,09% | 193,00 |
| 04.05.2026 | 16,10 | 16,21 | 15,82 | 15,86 | 0,51% | 1.260,00 |
| 30.04.2026 | 15,56 | 15,85 | 15,43 | 15,78 | 1,94% | - |
| 29.04.2026 | 15,62 | 15,85 | 15,43 | 15,48 | -1,37% | - |
| 28.04.2026 | 15,66 | 15,96 | 15,57 | 15,70 | 0,26% | 400,00 |
| 27.04.2026 | 15,41 | 15,71 | 15,17 | 15,66 | 2,09% | 3.044,00 |
| 24.04.2026 | 15,30 | 15,43 | 15,01 | 15,34 | -0,23% | - |
| 23.04.2026 | 15,17 | 15,41 | 15,04 | 15,37 | 1,82% | - |
| 22.04.2026 | 15,32 | 15,66 | 14,64 | 15,10 | -1,28% | 1,00 |
| 21.04.2026 | 15,85 | 16,14 | 15,29 | 15,29 | -3,20% | - |
| 20.04.2026 | 15,57 | 15,92 | 15,01 | 15,80 | 1,41% | - |
| 17.04.2026 | 15,05 | 15,81 | 14,97 | 15,58 | 3,83% | 1,00 |
| 16.04.2026 | 14,98 | 15,40 | 14,65 | 15,00 | 1,15% | 120,00 |
| 15.04.2026 | 14,57 | 15,39 | 14,47 | 14,83 | 0,00% | 670,00 |
| 14.04.2026 | 14,95 | 15,08 | 14,71 | 14,83 | -1,76% | - |
| 13.04.2026 | 15,33 | 15,38 | 15,03 | 15,10 | 2,76% | - |
| 10.04.2026 | 15,25 | 15,55 | 14,60 | 14,69 | -3,36% | - |
| 09.04.2026 | 15,52 | 15,86 | 15,15 | 15,20 | -2,60% | 50,00 |
| 08.04.2026 | 15,28 | 15,91 | 14,74 | 15,61 | 0,87% | 163,00 |
| 07.04.2026 | 16,15 | 16,27 | 15,46 | 15,47 | -4,21% | - |
| 02.04.2026 | 15,62 | 16,33 | 15,50 | 16,15 | 1,86% | 126,00 |
| 01.04.2026 | 15,60 | 16,01 | 15,54 | 15,86 | 0,30% | 413,00 |
| 31.03.2026 | 15,64 | 16,06 | 15,57 | 15,81 | 0,48% | - |
| 30.03.2026 | 15,75 | 16,01 | 15,38 | 15,73 | 0,78% | 463,00 |
| 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% | - |