1,640€
1,55%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,62 | 1,65 | 1,60 | 1,64 | 1,55% | - |
| 27.11.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 26.11.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -0,92% | - |
| 25.11.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 1,87% | - |
| 24.11.2025 | 1,56 | 1,61 | 1,55 | 1,60 | 1,59% | - |
| 21.11.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 20.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,62% | - |
| 19.11.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,90% | - |
| 18.11.2025 | 1,53 | 1,58 | 1,50 | 1,58 | 0,32% | - |
| 17.11.2025 | 1,59 | 1,60 | 1,53 | 1,57 | -1,57% | - |
| 14.11.2025 | 1,56 | 1,63 | 1,54 | 1,60 | 7,05% | - |
| 13.11.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -1,97% | - |
| 12.11.2025 | 1,52 | 1,65 | 1,50 | 1,52 | -6,52% | 2.000,00 |
| 11.11.2025 | 1,50 | 1,71 | 1,46 | 1,63 | 12,53% | - |
| 10.11.2025 | 1,50 | 1,55 | 1,43 | 1,45 | -3,34% | - |
| 07.11.2025 | 1,57 | 1,63 | 1,44 | 1,50 | -8,28% | - |
| 06.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,91% | - |
| 05.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 04.11.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -2,35% | - |
| 03.11.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -0,58% | - |
| 31.10.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 1,78% | - |
| 30.10.2025 | 1,76 | 1,76 | 1,68 | 1,69 | -5,34% | - |
| 29.10.2025 | 1,76 | 1,78 | 1,76 | 1,78 | -1,39% | - |
| 28.10.2025 | 1,77 | 1,81 | 1,70 | 1,81 | 0,95% | - |
| 24.10.2025 | 1,79 | 1,83 | 1,76 | 1,79 | 0,45% | - |
| 23.10.2025 | 1,75 | 1,81 | 1,74 | 1,78 | 1,37% | - |
| 22.10.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,23% | - |
| 21.10.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,28% | - |
| 20.10.2025 | 1,73 | 1,78 | 1,72 | 1,76 | -0,34% | - |
| 17.10.2025 | 1,74 | 1,80 | 1,72 | 1,76 | 1,38% | - |
| 16.10.2025 | 1,77 | 1,77 | 1,69 | 1,74 | -2,03% | - |
| 15.10.2025 | 1,78 | 1,78 | 1,77 | 1,78 | -3,27% | - |
| 14.10.2025 | 1,86 | 1,87 | 1,84 | 1,84 | 2,23% | - |
| 13.10.2025 | 1,86 | 1,89 | 1,77 | 1,80 | -5,53% | - |
| 10.10.2025 | 1,99 | 2,04 | 1,88 | 1,90 | -3,80% | - |
| 09.10.2025 | 2,08 | 2,11 | 1,96 | 1,98 | -6,84% | - |
| 08.10.2025 | 2,13 | 2,20 | 2,00 | 2,12 | 0,24% | - |
| 07.10.2025 | 2,15 | 2,25 | 2,07 | 2,12 | 0,71% | - |
| 06.10.2025 | 2,28 | 2,30 | 2,10 | 2,10 | -6,35% | - |
| 03.10.2025 | 2,27 | 2,33 | 2,24 | 2,24 | -2,29% | - |
| 02.10.2025 | 2,28 | 2,33 | 2,25 | 2,30 | 0,22% | - |
| 01.10.2025 | 2,38 | 2,40 | 2,28 | 2,29 | -3,78% | - |
| 30.09.2025 | 2,43 | 2,45 | 2,38 | 2,38 | -0,42% | - |
| 29.09.2025 | 2,34 | 2,40 | 2,30 | 2,39 | 2,58% | - |
| 26.09.2025 | 2,44 | 2,47 | 2,33 | 2,33 | -5,28% | - |
| 25.09.2025 | 2,43 | 2,48 | 2,42 | 2,46 | 2,50% | - |
| 24.09.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -4,00% | - |
| 23.09.2025 | 2,47 | 2,50 | 2,47 | 2,50 | -0,20% | - |
| 22.09.2025 | 2,49 | 2,55 | 2,40 | 2,51 | -0,20% | - |
| 19.09.2025 | 2,49 | 2,54 | 2,46 | 2,51 | 1,62% | - |
| 18.09.2025 | 2,42 | 2,47 | 2,42 | 2,47 | 1,33% | - |
| 17.09.2025 | 2,51 | 2,52 | 2,44 | 2,44 | -3,27% | - |
| 16.09.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 1,00% | - |
| 15.09.2025 | 2,50 | 2,52 | 2,43 | 2,50 | -0,20% | - |
| 12.09.2025 | 2,55 | 2,55 | 2,47 | 2,50 | 3,31% | - |
| 10.09.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 2,98% | - |
| 09.09.2025 | 2,53 | 2,60 | 2,28 | 2,35 | -8,02% | - |
| 08.09.2025 | 2,53 | 2,60 | 2,49 | 2,56 | 1,39% | - |
| 05.09.2025 | 2,53 | 2,65 | 2,48 | 2,52 | -0,40% | - |
| 04.09.2025 | 2,63 | 2,70 | 2,48 | 2,53 | -2,69% | 67,00 |
| 03.09.2025 | 2,41 | 2,74 | 2,40 | 2,60 | 8,79% | - |
| 02.09.2025 | 2,37 | 2,41 | 2,32 | 2,39 | 1,06% | - |
| 01.09.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,42% | - |
| 29.08.2025 | 2,33 | 2,40 | 2,29 | 2,36 | 2,61% | - |
| 28.08.2025 | 2,35 | 2,48 | 2,29 | 2,30 | -1,50% | - |
| 27.08.2025 | 2,43 | 2,51 | 2,33 | 2,33 | -3,72% | - |
| 26.08.2025 | 2,31 | 2,43 | 2,25 | 2,42 | 6,14% | - |
| 25.08.2025 | 2,24 | 2,41 | 2,20 | 2,28 | 1,79% | - |
| 22.08.2025 | 2,27 | 2,27 | 2,13 | 2,24 | 2,28% | - |
| 21.08.2025 | 2,29 | 2,50 | 2,17 | 2,19 | -4,05% | - |
| 20.08.2025 | 2,15 | 2,40 | 2,15 | 2,28 | 2,93% | - |
| 19.08.2025 | 2,00 | 2,36 | 1,97 | 2,22 | 10,10% | - |
| 18.08.2025 | 1,88 | 2,07 | 1,88 | 2,01 | 6,56% | - |
| 15.08.2025 | 1,95 | 2,06 | 1,89 | 1,89 | -4,98% | - |
| 14.08.2025 | 1,87 | 2,01 | 1,87 | 1,99 | 3,65% | - |
| 13.08.2025 | 2,03 | 2,03 | 1,88 | 1,92 | -5,12% | - |
| 12.08.2025 | 1,75 | 2,05 | 1,73 | 2,02 | 15,44% | - |
| 11.08.2025 | 2,09 | 2,09 | 1,75 | 1,75 | -15,87% | - |
| 08.08.2025 | 2,12 | 2,16 | 2,06 | 2,08 | -2,69% | - |
| 07.08.2025 | 2,31 | 2,34 | 2,04 | 2,14 | -8,55% | - |
| 06.08.2025 | 2,44 | 2,47 | 2,32 | 2,34 | -2,70% | - |
| 05.08.2025 | 2,30 | 2,48 | 2,29 | 2,41 | 4,79% | - |
| 04.08.2025 | 2,22 | 2,39 | 2,22 | 2,30 | 2,91% | - |
| 01.08.2025 | 2,32 | 2,38 | 2,23 | 2,23 | -4,09% | - |
| 31.07.2025 | 2,28 | 2,38 | 2,25 | 2,33 | 0,87% | - |
| 30.07.2025 | 2,44 | 2,50 | 2,24 | 2,31 | -5,92% | - |
| 29.07.2025 | 2,39 | 2,51 | 2,39 | 2,45 | 1,66% | - |
| 28.07.2025 | 2,38 | 2,45 | 2,34 | 2,41 | 2,12% | - |
| 25.07.2025 | 2,41 | 2,45 | 2,35 | 2,36 | -0,21% | - |
| 24.07.2025 | 2,36 | 2,41 | 2,26 | 2,37 | 1,07% | - |
| 23.07.2025 | 2,38 | 2,43 | 2,32 | 2,34 | -2,09% | 100,00 |
| 22.07.2025 | 2,36 | 2,46 | 2,29 | 2,39 | 1,92% | 100,00 |
| 21.07.2025 | 2,23 | 2,40 | 2,18 | 2,35 | 4,69% | - |
| 18.07.2025 | 2,36 | 2,40 | 2,21 | 2,24 | -4,48% | - |
| 17.07.2025 | 2,31 | 2,45 | 2,25 | 2,35 | 1,96% | - |
| 16.07.2025 | 2,25 | 2,40 | 2,20 | 2,30 | 2,68% | - |
| 15.07.2025 | 2,43 | 2,50 | 2,23 | 2,24 | -8,01% | - |
| 14.07.2025 | 2,49 | 2,52 | 2,43 | 2,44 | -1,62% | - |
| 11.07.2025 | 2,50 | 2,55 | 2,44 | 2,48 | 0,41% | - |
| 10.07.2025 | 2,53 | 2,60 | 2,46 | 2,47 | -1,99% | - |