11,490$
-0,17%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 11,51 | 11,56 | 11,43 | 11,50 | -0,09% | 997.107,00 |
| 26.04.2024 | 11,50 | 11,58 | 11,41 | 11,51 | 0,26% | 1.513.040,00 |
| 25.04.2024 | 11,20 | 11,48 | 11,20 | 11,48 | 1,77% | 1.014.164,00 |
| 24.04.2024 | 11,30 | 11,37 | 11,23 | 11,28 | -0,44% | 1.033.779,00 |
| 23.04.2024 | 11,12 | 11,37 | 11,08 | 11,33 | 1,25% | 1.209.247,00 |
| 22.04.2024 | 11,22 | 11,30 | 11,03 | 11,19 | -0,62% | 998.864,00 |
| 19.04.2024 | 11,07 | 11,30 | 11,04 | 11,26 | 1,81% | 1.285.983,00 |
| 18.04.2024 | 11,28 | 11,30 | 11,02 | 11,06 | -1,95% | 1.042.001,00 |
| 17.04.2024 | 11,30 | 11,41 | 11,23 | 11,28 | 0,27% | 1.006.701,00 |
| 16.04.2024 | 11,20 | 11,29 | 11,02 | 11,25 | -0,35% | 1.127.076,00 |
| 15.04.2024 | 11,39 | 11,56 | 11,23 | 11,29 | -0,70% | 811.503,00 |
| 12.04.2024 | 11,61 | 11,71 | 11,33 | 11,37 | -1,64% | 1.999.771,00 |
| 11.04.2024 | 11,67 | 11,75 | 11,53 | 11,56 | 1,49% | 1.270.893,00 |
| 10.04.2024 | 11,33 | 11,54 | 11,28 | 11,39 | 0,18% | 1.940.939,00 |
| 09.04.2024 | 11,67 | 11,74 | 11,31 | 11,37 | -1,22% | 1.179.801,00 |
| 08.04.2024 | 11,63 | 11,66 | 11,42 | 11,51 | -1,12% | 796.577,00 |
| 05.04.2024 | 11,87 | 11,92 | 11,64 | 11,64 | -1,44% | 947.498,00 |
| 04.04.2024 | 11,83 | 11,96 | 11,80 | 11,81 | -0,59% | 1.165.505,00 |
| 03.04.2024 | 11,62 | 11,90 | 11,62 | 11,88 | 2,59% | 1.437.108,00 |
| 02.04.2024 | 11,72 | 11,72 | 11,51 | 11,58 | -1,53% | 1.251.095,00 |
| 01.04.2024 | 11,56 | 11,84 | 11,56 | 11,76 | 2,26% | 2.322.936,00 |
| 28.03.2024 | 11,43 | 11,51 | 11,38 | 11,50 | 0,70% | 1.463.412,00 |
| 27.03.2024 | 11,30 | 11,42 | 11,30 | 11,42 | 0,71% | 1.329.556,00 |
| 26.03.2024 | 11,36 | 11,54 | 11,31 | 11,34 | -0,26% | 1.261.768,00 |
| 25.03.2024 | 11,22 | 11,48 | 11,18 | 11,37 | 1,97% | 1.394.863,00 |
| 22.03.2024 | 11,45 | 11,46 | 11,12 | 11,15 | -2,53% | 2.064.389,00 |
| 21.03.2024 | 11,43 | 11,53 | 11,16 | 11,44 | 4,67% | 3.404.640,00 |
| 20.03.2024 | 10,90 | 10,99 | 10,78 | 10,93 | -1,62% | 2.138.241,00 |
| 19.03.2024 | 11,01 | 11,24 | 11,01 | 11,11 | 0,18% | 1.660.749,00 |
| 18.03.2024 | 11,17 | 11,17 | 10,95 | 11,09 | -1,16% | 1.254.535,00 |
| 15.03.2024 | 11,20 | 11,42 | 11,15 | 11,22 | 0,45% | 2.796.435,00 |
| 14.03.2024 | 10,79 | 11,18 | 10,74 | 11,17 | 3,33% | 1.459.753,00 |
| 13.03.2024 | 10,85 | 10,94 | 10,78 | 10,81 | -0,09% | 1.328.296,00 |
| 12.03.2024 | 10,84 | 10,89 | 10,71 | 10,82 | -0,37% | 1.491.937,00 |
| 11.03.2024 | 11,04 | 11,09 | 10,82 | 10,86 | -2,16% | 1.574.126,00 |
| 08.03.2024 | 11,10 | 11,18 | 11,07 | 11,10 | 0,09% | 727.796,00 |
| 07.03.2024 | 11,15 | 11,20 | 11,05 | 11,09 | -0,18% | 835.029,00 |
| 06.03.2024 | 11,20 | 11,28 | 11,07 | 11,11 | -0,89% | 1.359.571,00 |
| 05.03.2024 | 11,12 | 11,34 | 11,12 | 11,21 | 2,19% | 1.984.940,00 |
| 04.03.2024 | 11,05 | 11,13 | 10,85 | 10,97 | -0,36% | 2.485.484,00 |
| 01.03.2024 | 10,82 | 11,12 | 10,81 | 11,01 | 1,76% | 1.696.434,00 |
| 29.02.2024 | 10,77 | 10,87 | 10,63 | 10,82 | 0,56% | 1.743.542,00 |
| 28.02.2024 | 10,71 | 10,88 | 10,68 | 10,76 | 0,65% | 1.112.865,00 |
| 27.02.2024 | 10,79 | 10,80 | 10,65 | 10,69 | -1,11% | 1.112.836,00 |
| 26.02.2024 | 10,72 | 10,87 | 10,68 | 10,81 | 0,56% | 1.467.666,00 |
| 23.02.2024 | 10,82 | 10,84 | 10,63 | 10,75 | -1,65% | 938.119,00 |
| 22.02.2024 | 10,69 | 10,94 | 10,64 | 10,93 | 0,92% | 1.852.654,00 |
| 21.02.2024 | 11,01 | 11,18 | 10,79 | 10,83 | -1,81% | 1.649.899,00 |
| 20.02.2024 | 11,31 | 11,31 | 11,00 | 11,03 | -4,34% | 1.862.334,00 |
| 16.02.2024 | 11,73 | 11,90 | 11,52 | 11,53 | -1,28% | 2.623.448,00 |
| 15.02.2024 | 11,30 | 11,71 | 11,19 | 11,68 | 3,36% | 2.341.985,00 |
| 14.02.2024 | 11,39 | 11,46 | 11,15 | 11,30 | 0,00% | 1.494.713,00 |
| 13.02.2024 | 11,37 | 11,37 | 11,13 | 11,30 | -0,62% | 2.422.760,00 |
| 12.02.2024 | 11,13 | 11,39 | 11,07 | 11,37 | 2,90% | 2.034.669,00 |
| 09.02.2024 | 11,03 | 11,13 | 10,93 | 11,05 | 0,55% | 1.820.965,00 |
| 08.02.2024 | 10,96 | 11,10 | 10,90 | 10,99 | -0,09% | 2.046.623,00 |
| 07.02.2024 | 10,61 | 11,14 | 10,20 | 11,00 | 4,66% | 4.251.593,00 |
| 06.02.2024 | 10,51 | 10,64 | 10,44 | 10,51 | 0,10% | 2.162.437,00 |
| 05.02.2024 | 10,58 | 10,65 | 10,39 | 10,50 | -0,76% | 1.430.324,00 |
| 02.02.2024 | 10,80 | 10,80 | 10,55 | 10,58 | -2,40% | 1.853.242,00 |
| 01.02.2024 | 11,25 | 11,36 | 10,54 | 10,84 | -2,52% | 2.705.541,00 |
| 31.01.2024 | 11,18 | 11,23 | 10,98 | 11,12 | -0,89% | 2.139.126,00 |
| 30.01.2024 | 10,95 | 11,30 | 10,95 | 11,22 | 2,19% | 1.599.024,00 |
| 29.01.2024 | 11,22 | 11,29 | 10,96 | 10,98 | -1,61% | 2.186.674,00 |
| 26.01.2024 | 10,80 | 11,18 | 10,80 | 11,16 | 3,33% | 1.819.605,00 |
| 25.01.2024 | 11,10 | 11,13 | 10,76 | 10,80 | -2,00% | 1.806.015,00 |
| 24.01.2024 | 10,97 | 11,11 | 10,95 | 11,02 | 2,23% | 1.730.735,00 |
| 23.01.2024 | 10,80 | 10,83 | 10,63 | 10,78 | -0,65% | 1.758.096,00 |
| 22.01.2024 | 10,94 | 11,11 | 10,83 | 10,85 | -1,18% | 1.626.746,00 |
| 19.01.2024 | 11,11 | 11,17 | 10,89 | 10,98 | -0,27% | 1.870.725,00 |
| 18.01.2024 | 11,14 | 11,14 | 10,89 | 11,01 | -0,45% | 1.366.976,00 |
| 17.01.2024 | 10,95 | 11,22 | 10,91 | 11,06 | 0,36% | 1.512.862,00 |
| 16.01.2024 | 11,15 | 11,23 | 10,96 | 11,02 | 0,55% | 2.267.256,00 |
| 12.01.2024 | 11,01 | 11,36 | 10,89 | 10,96 | 2,33% | 3.965.149,00 |
| 11.01.2024 | 10,53 | 10,73 | 10,29 | 10,71 | 1,13% | 2.767.794,00 |
| 10.01.2024 | 10,70 | 10,73 | 10,53 | 10,59 | -0,94% | 1.627.568,00 |
| 09.01.2024 | 10,67 | 10,74 | 10,50 | 10,69 | 0,19% | 1.942.066,00 |
| 08.01.2024 | 10,73 | 10,82 | 10,50 | 10,67 | -2,47% | 3.394.809,00 |
| 05.01.2024 | 10,40 | 10,99 | 10,38 | 10,94 | 6,11% | 4.396.897,00 |
| 04.01.2024 | 10,40 | 10,70 | 10,30 | 10,31 | 0,29% | 2.852.872,00 |
| 03.01.2024 | 10,01 | 10,31 | 10,00 | 10,28 | 2,70% | 2.020.315,00 |
| 02.01.2024 | 10,00 | 10,10 | 9,84 | 10,01 | 2,04% | 2.299.464,00 |
| 29.12.2023 | 9,88 | 9,90 | 9,77 | 9,81 | -0,30% | 1.153.104,00 |
| 28.12.2023 | 9,95 | 9,95 | 9,78 | 9,84 | -1,70% | 1.899.121,00 |
| 27.12.2023 | 10,09 | 10,18 | 9,97 | 10,01 | -1,48% | 1.300.631,00 |
| 26.12.2023 | 10,41 | 10,42 | 10,04 | 10,16 | -3,15% | 1.672.522,00 |
| 22.12.2023 | 10,40 | 10,52 | 10,40 | 10,49 | 1,65% | 1.534.422,00 |
| 21.12.2023 | 10,25 | 10,39 | 10,24 | 10,32 | 1,38% | 1.177.625,00 |
| 20.12.2023 | 10,47 | 10,50 | 10,17 | 10,18 | -2,30% | 2.531.072,00 |
| 19.12.2023 | 10,28 | 10,50 | 10,18 | 10,42 | 1,66% | 1.548.098,00 |
| 18.12.2023 | 10,50 | 10,59 | 10,16 | 10,25 | 1,38% | 2.049.841,00 |
| 15.12.2023 | 9,53 | 10,25 | 9,42 | 10,11 | 6,09% | 5.794.779,00 |
| 14.12.2023 | 9,70 | 9,77 | 9,48 | 9,53 | -0,52% | 2.815.067,00 |
| 13.12.2023 | 9,43 | 9,59 | 9,28 | 9,58 | 1,16% | 2.706.763,00 |
| 12.12.2023 | 9,55 | 9,60 | 9,40 | 9,47 | -1,66% | 2.144.410,00 |
| 11.12.2023 | 9,67 | 9,69 | 9,52 | 9,63 | -1,63% | 1.518.990,00 |
| 08.12.2023 | 9,86 | 9,92 | 9,68 | 9,79 | 0,00% | 1.575.077,00 |
| 07.12.2023 | 9,96 | 9,96 | 9,63 | 9,79 | -1,31% | 1.742.740,00 |
| 06.12.2023 | 9,93 | 10,16 | 9,87 | 9,92 | 0,10% | 1.961.271,00 |
| 05.12.2023 | 10,12 | 10,12 | 9,86 | 9,91 | -2,27% | 1.856.438,00 |