1,730€
0,58%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 0,58% | - |
| 16.10.2024 | 1,56 | 1,73 | 1,56 | 1,72 | 2,99% | - |
| 15.10.2024 | 1,69 | 1,73 | 1,65 | 1,67 | -1,18% | - |
| 14.10.2024 | 1,60 | 1,71 | 1,56 | 1,69 | 5,62% | - |
| 11.10.2024 | 1,58 | 1,60 | 1,55 | 1,60 | 1,27% | - |
| 10.10.2024 | 1,61 | 1,65 | 1,55 | 1,58 | -1,86% | - |
| 09.10.2024 | 1,49 | 1,64 | 1,46 | 1,61 | 8,78% | - |
| 08.10.2024 | 1,50 | 1,54 | 1,47 | 1,48 | -1,33% | - |
| 07.10.2024 | 1,52 | 1,57 | 1,48 | 1,50 | -1,32% | - |
| 04.10.2024 | 1,51 | 1,60 | 1,50 | 1,52 | 0,66% | - |
| 03.10.2024 | 1,63 | 1,63 | 1,51 | 1,51 | -7,36% | - |
| 02.10.2024 | 1,65 | 1,67 | 1,60 | 1,63 | -1,21% | - |
| 01.10.2024 | 1,65 | 1,71 | 1,57 | 1,65 | 0,06% | - |
| 30.09.2024 | 1,62 | 1,65 | 1,55 | 1,65 | 1,79% | - |
| 27.09.2024 | 1,60 | 1,67 | 1,57 | 1,62 | 1,25% | - |
| 26.09.2024 | 1,55 | 1,61 | 1,49 | 1,60 | 3,23% | - |
| 25.09.2024 | 1,53 | 1,55 | 1,50 | 1,55 | 1,31% | - |
| 24.09.2024 | 1,48 | 1,55 | 1,45 | 1,53 | 3,38% | - |
| 23.09.2024 | 1,52 | 1,53 | 1,43 | 1,48 | -2,63% | - |
| 20.09.2024 | 1,50 | 1,55 | 1,45 | 1,52 | 1,33% | - |
| 19.09.2024 | 1,52 | 1,60 | 1,46 | 1,50 | -1,32% | - |
| 18.09.2024 | 1,48 | 1,59 | 1,44 | 1,52 | 2,70% | - |
| 17.09.2024 | 1,49 | 1,55 | 1,45 | 1,48 | -0,67% | - |
| 16.09.2024 | 1,46 | 1,50 | 1,42 | 1,49 | 2,05% | - |
| 13.09.2024 | 1,44 | 1,49 | 1,40 | 1,46 | 1,39% | - |
| 12.09.2024 | 1,45 | 1,49 | 1,41 | 1,44 | -0,69% | - |
| 11.09.2024 | 1,41 | 1,47 | 1,34 | 1,45 | 2,84% | - |
| 10.09.2024 | 1,45 | 1,50 | 1,38 | 1,41 | -2,76% | - |
| 09.09.2024 | 1,48 | 1,55 | 1,44 | 1,45 | -2,03% | - |
| 06.09.2024 | 1,51 | 1,55 | 1,41 | 1,48 | -1,99% | - |
| 05.09.2024 | 1,53 | 1,56 | 1,45 | 1,51 | -1,31% | - |
| 04.09.2024 | 1,54 | 1,57 | 1,49 | 1,53 | -0,65% | - |
| 03.09.2024 | 1,76 | 1,78 | 1,50 | 1,54 | -12,25% | - |
| 02.09.2024 | 1,76 | 1,76 | 1,66 | 1,76 | -0,28% | - |
| 30.08.2024 | 1,69 | 1,81 | 1,63 | 1,76 | 4,14% | - |
| 29.08.2024 | 1,75 | 1,76 | 1,65 | 1,69 | -3,43% | - |
| 28.08.2024 | 1,67 | 1,75 | 1,58 | 1,75 | 4,79% | - |
| 27.08.2024 | 1,56 | 1,70 | 1,55 | 1,67 | 7,05% | - |
| 26.08.2024 | 1,47 | 1,61 | 1,46 | 1,56 | 7,59% | - |
| 23.08.2024 | 1,48 | 1,54 | 1,44 | 1,45 | -2,03% | - |
| 22.08.2024 | 1,40 | 1,49 | 1,35 | 1,48 | 5,71% | - |
| 21.08.2024 | 1,44 | 1,48 | 1,38 | 1,40 | -4,11% | - |
| 20.08.2024 | 1,52 | 1,56 | 1,42 | 1,46 | -3,31% | - |
| 19.08.2024 | 1,60 | 1,65 | 1,48 | 1,51 | -6,21% | - |
| 16.08.2024 | 1,60 | 1,65 | 1,59 | 1,61 | -1,23% | - |
| 15.08.2024 | 1,60 | 1,69 | 1,59 | 1,63 | 1,24% | - |
| 14.08.2024 | 1,66 | 1,70 | 1,59 | 1,61 | -4,17% | - |
| 13.08.2024 | 1,71 | 1,76 | 1,66 | 1,68 | -1,75% | - |
| 12.08.2024 | 1,89 | 1,92 | 1,68 | 1,71 | -9,52% | - |
| 09.08.2024 | 1,90 | 1,92 | 1,82 | 1,89 | 1,07% | - |
| 08.08.2024 | 1,62 | 1,97 | 1,58 | 1,87 | 14,02% | - |
| 07.08.2024 | 1,72 | 1,77 | 1,59 | 1,64 | -4,65% | - |
| 06.08.2024 | 1,72 | 1,80 | 1,68 | 1,72 | 1,18% | - |
| 05.08.2024 | 1,83 | 1,83 | 1,68 | 1,70 | -6,59% | - |
| 02.08.2024 | 1,88 | 1,89 | 1,71 | 1,82 | -3,70% | - |
| 01.08.2024 | 1,96 | 1,99 | 1,86 | 1,89 | -3,52% | - |
| 31.07.2024 | 1,95 | 2,03 | 1,94 | 1,96 | 0,46% | - |
| 30.07.2024 | 1,96 | 2,00 | 1,92 | 1,95 | -0,96% | - |
| 29.07.2024 | 2,03 | 2,08 | 1,95 | 1,97 | -1,99% | - |
| 26.07.2024 | 1,94 | 2,04 | 1,94 | 2,01 | 2,50% | - |
| 25.07.2024 | 1,97 | 2,04 | 1,94 | 1,96 | 0,00% | - |
| 24.07.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -2,00% | - |
| 23.07.2024 | 2,03 | 2,06 | 1,99 | 2,00 | -2,91% | - |
| 22.07.2024 | 2,06 | 2,09 | 2,02 | 2,06 | 1,48% | - |
| 19.07.2024 | 1,95 | 2,06 | 1,94 | 2,03 | 3,57% | - |
| 18.07.2024 | 1,97 | 2,05 | 1,93 | 1,96 | -2,00% | - |
| 17.07.2024 | 2,07 | 2,10 | 1,93 | 2,00 | -3,38% | - |
| 16.07.2024 | 1,94 | 2,07 | 1,94 | 2,07 | 5,61% | - |
| 15.07.2024 | 2,05 | 2,08 | 1,93 | 1,96 | -4,39% | - |
| 12.07.2024 | 2,09 | 2,13 | 2,01 | 2,05 | -2,38% | - |
| 11.07.2024 | 2,00 | 2,15 | 1,97 | 2,10 | 5,00% | - |
| 10.07.2024 | 1,98 | 2,04 | 1,98 | 2,00 | 0,00% | - |
| 09.07.2024 | 2,10 | 2,10 | 1,95 | 2,00 | -3,38% | - |
| 08.07.2024 | 2,07 | 2,10 | 2,02 | 2,07 | 0,49% | - |
| 05.07.2024 | 2,10 | 2,10 | 2,05 | 2,06 | -1,90% | - |
| 04.07.2024 | 2,10 | 2,11 | 2,10 | 2,10 | 0,00% | - |
| 03.07.2024 | 2,08 | 2,16 | 2,07 | 2,10 | -0,47% | - |
| 02.07.2024 | 2,13 | 2,18 | 2,06 | 2,11 | -0,94% | - |
| 01.07.2024 | 1,95 | 2,17 | 1,94 | 2,13 | 9,23% | - |
| 28.06.2024 | 1,99 | 2,07 | 1,87 | 1,95 | -5,34% | - |
| 27.06.2024 | 2,13 | 2,13 | 1,99 | 2,06 | -3,74% | - |
| 26.06.2024 | 2,19 | 2,34 | 2,11 | 2,14 | -3,17% | - |
| 25.06.2024 | 1,99 | 2,27 | 1,97 | 2,21 | 10,50% | - |
| 24.06.2024 | 1,93 | 2,09 | 1,89 | 2,00 | 3,09% | - |
| 21.06.2024 | 1,86 | 1,96 | 1,84 | 1,94 | 3,74% | - |
| 20.06.2024 | 1,83 | 1,90 | 1,74 | 1,87 | 2,19% | - |
| 19.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 18.06.2024 | 1,93 | 1,98 | 1,81 | 1,81 | -3,72% | - |
| 17.06.2024 | 1,89 | 1,94 | 1,80 | 1,88 | 0,00% | - |
| 14.06.2024 | 1,97 | 1,98 | 1,87 | 1,88 | -4,57% | - |
| 13.06.2024 | 2,01 | 2,01 | 1,90 | 1,97 | -1,99% | - |
| 12.06.2024 | 1,99 | 2,09 | 1,93 | 2,01 | 1,01% | - |
| 11.06.2024 | 1,95 | 2,01 | 1,92 | 1,99 | 1,53% | - |
| 10.06.2024 | 1,88 | 1,97 | 1,84 | 1,96 | 4,31% | - |
| 07.06.2024 | 1,97 | 1,99 | 1,86 | 1,88 | -5,10% | - |
| 06.06.2024 | 1,90 | 2,02 | 1,80 | 1,98 | 4,76% | - |
| 05.06.2024 | 1,91 | 1,95 | 1,85 | 1,89 | -0,53% | - |
| 04.06.2024 | 1,94 | 1,94 | 1,84 | 1,90 | -0,52% | - |
| 03.06.2024 | 1,91 | 1,93 | 1,83 | 1,91 | 1,60% | - |
| 31.05.2024 | 1,91 | 1,92 | 1,85 | 1,88 | -1,05% | - |