12,445$
-1,23%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,60 | 12,68 | 12,43 | 12,44 | -1,27% | 1.197.651,00 |
| 11.12.2025 | 12,59 | 12,71 | 12,40 | 12,60 | 0,96% | 1.682.889,00 |
| 10.12.2025 | 12,55 | 12,61 | 12,27 | 12,48 | -0,32% | 2.341.695,00 |
| 09.12.2025 | 12,75 | 12,77 | 12,52 | 12,52 | -2,11% | 1.694.783,00 |
| 08.12.2025 | 12,85 | 13,05 | 12,78 | 12,79 | 0,24% | 1.492.373,00 |
| 05.12.2025 | 12,75 | 12,96 | 12,68 | 12,76 | 0,08% | 1.645.158,00 |
| 04.12.2025 | 12,95 | 12,95 | 12,73 | 12,75 | -1,32% | 1.169.932,00 |
| 03.12.2025 | 12,96 | 13,10 | 12,87 | 12,92 | 0,62% | 1.246.585,00 |
| 02.12.2025 | 12,88 | 12,89 | 12,65 | 12,84 | -0,47% | 1.484.792,00 |
| 01.12.2025 | 13,07 | 13,14 | 12,88 | 12,90 | -1,00% | 1.921.552,00 |
| 28.11.2025 | 13,12 | 13,20 | 12,97 | 13,03 | 0,08% | 1.453.666,00 |
| 26.11.2025 | 13,03 | 13,18 | 12,94 | 13,02 | -0,08% | 1.497.030,00 |
| 25.11.2025 | 13,19 | 13,23 | 12,95 | 13,03 | -2,18% | 1.828.084,00 |
| 24.11.2025 | 13,70 | 13,76 | 13,13 | 13,32 | -2,99% | 2.384.471,00 |
| 21.11.2025 | 13,46 | 13,80 | 13,33 | 13,73 | 3,00% | 1.461.026,00 |
| 20.11.2025 | 13,50 | 13,79 | 13,30 | 13,33 | 0,15% | 1.605.571,00 |
| 19.11.2025 | 13,31 | 13,60 | 13,27 | 13,31 | -2,35% | 1.415.897,00 |
| 18.11.2025 | 13,46 | 13,76 | 13,33 | 13,63 | 0,37% | 1.389.202,00 |
| 17.11.2025 | 13,55 | 13,77 | 13,55 | 13,58 | -0,66% | 1.631.521,00 |
| 14.11.2025 | 13,50 | 13,69 | 13,30 | 13,67 | 0,59% | 1.178.130,00 |
| 13.11.2025 | 13,59 | 13,85 | 13,57 | 13,59 | 0,00% | 2.942.609,00 |
| 12.11.2025 | 13,25 | 13,59 | 13,21 | 13,59 | 1,72% | 1.327.097,00 |
| 11.11.2025 | 13,50 | 13,61 | 13,26 | 13,36 | 0,00% | 1.987.860,00 |
| 10.11.2025 | 13,45 | 13,51 | 13,31 | 13,36 | 0,15% | 2.075.855,00 |
| 07.11.2025 | 13,24 | 13,40 | 13,13 | 13,34 | 0,83% | 2.220.821,00 |
| 06.11.2025 | 13,20 | 13,47 | 13,16 | 13,23 | 0,00% | 3.036.139,00 |
| 05.11.2025 | 12,90 | 13,23 | 12,80 | 13,23 | 2,88% | 1.472.256,00 |
| 04.11.2025 | 12,61 | 12,87 | 12,52 | 12,86 | -1,38% | 1.512.006,00 |
| 03.11.2025 | 13,23 | 13,38 | 12,96 | 13,04 | -1,81% | 2.205.488,00 |
| 31.10.2025 | 13,25 | 13,29 | 12,98 | 13,28 | 1,37% | 2.153.037,00 |
| 30.10.2025 | 12,99 | 13,36 | 12,87 | 13,10 | 0,38% | 2.951.960,00 |
| 29.10.2025 | 13,00 | 13,19 | 12,93 | 13,05 | 1,16% | 2.307.751,00 |
| 28.10.2025 | 12,85 | 12,96 | 12,78 | 12,90 | 1,34% | 2.406.945,00 |
| 27.10.2025 | 12,54 | 12,76 | 12,49 | 12,73 | 1,84% | 1.612.661,00 |
| 24.10.2025 | 12,60 | 12,77 | 12,39 | 12,50 | -0,95% | 1.572.333,00 |
| 23.10.2025 | 12,56 | 12,93 | 12,56 | 12,62 | 3,02% | 4.079.573,00 |
| 22.10.2025 | 11,91 | 12,32 | 11,86 | 12,25 | 2,77% | 1.376.348,00 |
| 21.10.2025 | 12,05 | 12,07 | 11,88 | 11,92 | -1,97% | 1.374.185,00 |
| 20.10.2025 | 12,20 | 12,49 | 12,14 | 12,16 | 0,41% | 1.722.541,00 |
| 17.10.2025 | 11,84 | 12,25 | 11,79 | 12,11 | 1,94% | 1.650.702,00 |
| 16.10.2025 | 11,83 | 12,21 | 11,77 | 11,88 | 1,89% | 1.977.074,00 |
| 15.10.2025 | 11,38 | 11,71 | 11,38 | 11,66 | 4,11% | 1.762.574,00 |
| 14.10.2025 | 10,93 | 11,35 | 10,83 | 11,20 | -1,58% | 2.035.682,00 |
| 13.10.2025 | 11,51 | 11,63 | 11,27 | 11,38 | -0,26% | 1.434.714,00 |
| 10.10.2025 | 11,60 | 11,78 | 11,40 | 11,41 | -2,89% | 2.262.900,00 |
| 09.10.2025 | 11,64 | 11,95 | 11,60 | 11,75 | 2,44% | 2.049.293,00 |
| 08.10.2025 | 11,51 | 11,55 | 11,30 | 11,47 | 0,17% | 1.655.281,00 |
| 07.10.2025 | 11,51 | 11,51 | 11,27 | 11,45 | -1,46% | 1.612.987,00 |
| 06.10.2025 | 11,71 | 11,81 | 11,60 | 11,62 | -2,02% | 1.349.243,00 |
| 03.10.2025 | 11,86 | 11,92 | 11,77 | 11,86 | 1,02% | 299.199,00 |
| 02.10.2025 | 11,85 | 11,89 | 11,55 | 11,74 | -0,93% | 2.112.561,00 |
| 01.10.2025 | 11,96 | 12,03 | 11,83 | 11,85 | -0,84% | 1.520.930,00 |
| 30.09.2025 | 11,97 | 12,12 | 11,86 | 11,95 | -0,67% | 1.495.207,00 |
| 29.09.2025 | 12,36 | 12,36 | 11,88 | 12,03 | -2,27% | 1.711.223,00 |
| 26.09.2025 | 12,39 | 12,49 | 12,25 | 12,31 | -0,81% | 1.241.242,00 |
| 25.09.2025 | 12,62 | 12,65 | 12,31 | 12,41 | -1,35% | 1.264.646,00 |
| 24.09.2025 | 12,67 | 12,72 | 12,58 | 12,58 | -1,33% | 819.792,00 |
| 23.09.2025 | 12,48 | 12,82 | 12,44 | 12,75 | 3,16% | 1.319.996,00 |
| 22.09.2025 | 12,52 | 12,57 | 12,36 | 12,36 | -1,12% | 1.071.165,00 |
| 19.09.2025 | 12,70 | 12,71 | 12,42 | 12,50 | -2,34% | 2.074.211,00 |
| 18.09.2025 | 12,87 | 12,93 | 12,72 | 12,80 | -1,16% | 2.559.482,00 |
| 17.09.2025 | 12,68 | 13,06 | 12,68 | 12,95 | 1,89% | 3.865.336,00 |
| 16.09.2025 | 12,81 | 12,82 | 12,57 | 12,71 | -0,31% | 1.680.045,00 |
| 15.09.2025 | 12,72 | 13,04 | 12,65 | 12,75 | 3,32% | 2.420.508,00 |
| 12.09.2025 | 12,60 | 12,83 | 12,29 | 12,34 | -0,08% | 2.145.086,00 |
| 11.09.2025 | 12,11 | 12,37 | 12,08 | 12,35 | 2,24% | 1.629.729,00 |
| 10.09.2025 | 12,10 | 12,24 | 11,97 | 12,08 | -0,74% | 3.904.917,00 |
| 09.09.2025 | 12,57 | 12,57 | 12,10 | 12,17 | -3,64% | 2.823.417,00 |
| 08.09.2025 | 12,72 | 12,93 | 12,46 | 12,63 | 1,36% | 3.311.848,00 |
| 05.09.2025 | 12,30 | 12,53 | 12,30 | 12,46 | 1,55% | 2.364.397,00 |
| 04.09.2025 | 11,90 | 12,30 | 11,80 | 12,27 | 1,74% | 1.995.525,00 |
| 03.09.2025 | 11,90 | 12,10 | 11,86 | 12,06 | 2,64% | 1.181.449,00 |
| 02.09.2025 | 11,70 | 11,77 | 11,57 | 11,75 | 0,26% | 1.144.616,00 |
| 29.08.2025 | 11,79 | 11,80 | 11,60 | 11,72 | -0,09% | 813.739,00 |
| 28.08.2025 | 11,62 | 11,78 | 11,46 | 11,73 | 1,47% | 1.591.314,00 |
| 27.08.2025 | 11,40 | 11,66 | 11,40 | 11,56 | 1,23% | 908.768,00 |
| 26.08.2025 | 11,51 | 11,53 | 11,36 | 11,42 | -0,95% | 887.002,00 |
| 25.08.2025 | 11,63 | 11,69 | 11,47 | 11,53 | -0,86% | 963.575,00 |
| 22.08.2025 | 11,50 | 11,71 | 11,49 | 11,63 | 1,75% | 1.721.206,00 |
| 21.08.2025 | 11,04 | 11,43 | 11,00 | 11,43 | 4,19% | 1.780.926,00 |
| 20.08.2025 | 10,80 | 11,00 | 10,80 | 10,97 | 2,33% | 929.968,00 |
| 19.08.2025 | 10,95 | 11,08 | 10,70 | 10,72 | -2,55% | 1.727.727,00 |
| 18.08.2025 | 10,91 | 11,08 | 10,87 | 11,00 | -1,79% | 1.210.022,00 |
| 15.08.2025 | 11,24 | 11,28 | 11,14 | 11,20 | -0,09% | 1.775.403,00 |
| 14.08.2025 | 11,36 | 11,42 | 11,16 | 11,21 | -1,15% | 988.201,00 |
| 13.08.2025 | 11,29 | 11,39 | 11,21 | 11,34 | 0,80% | 1.132.472,00 |
| 12.08.2025 | 11,18 | 11,38 | 11,17 | 11,25 | 0,90% | 1.319.844,00 |
| 11.08.2025 | 11,31 | 11,46 | 11,05 | 11,15 | -2,45% | 1.100.621,00 |
| 08.08.2025 | 11,74 | 11,79 | 11,31 | 11,43 | -2,31% | 1.489.823,00 |
| 07.08.2025 | 11,36 | 11,94 | 11,36 | 11,70 | 1,47% | 1.826.411,00 |
| 06.08.2025 | 11,68 | 11,79 | 11,51 | 11,53 | -1,87% | 1.205.263,00 |
| 05.08.2025 | 11,59 | 11,84 | 11,50 | 11,75 | 3,07% | 1.427.644,00 |
| 04.08.2025 | 11,27 | 11,48 | 11,26 | 11,40 | 1,88% | 964.756,00 |
| 01.08.2025 | 11,12 | 11,28 | 10,99 | 11,19 | 0,90% | 1.136.569,00 |
| 31.07.2025 | 11,10 | 11,21 | 10,99 | 11,09 | -1,07% | 1.419.947,00 |
| 30.07.2025 | 11,11 | 11,37 | 11,06 | 11,21 | -0,71% | 1.898.606,00 |
| 29.07.2025 | 11,20 | 11,36 | 11,16 | 11,29 | -0,09% | 890.708,00 |
| 28.07.2025 | 11,07 | 11,30 | 11,05 | 11,30 | 3,20% | 1.093.553,00 |
| 25.07.2025 | 11,04 | 11,06 | 10,89 | 10,95 | -1,53% | 1.113.215,00 |
| 24.07.2025 | 11,06 | 11,23 | 11,04 | 11,12 | 0,00% | 1.831.130,00 |