23,355$
1,41%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,90 | 23,51 | 22,74 | 23,35 | 1,39% | 5.485.048,00 |
| 19.10.2026 | 23,69 | 24,15 | 22,37 | 23,03 | -2,42% | 6.699.715,00 |
| 16.10.2026 | 24,28 | 24,52 | 23,53 | 23,60 | -4,41% | 5.716.512,00 |
| 15.10.2026 | 24,68 | 24,69 | 24,68 | 24,69 | -1,04% | 1.480,00 |
| 14.10.2026 | 26,91 | 26,91 | 24,68 | 24,95 | -6,17% | 8.667.772,00 |
| 13.10.2026 | 26,14 | 26,89 | 26,00 | 26,59 | 1,41% | 6.275.181,00 |
| 12.10.2026 | 25,70 | 26,47 | 25,50 | 26,22 | 6,41% | 8.067.252,00 |
| 09.10.2026 | 24,75 | 25,04 | 24,59 | 24,64 | -1,16% | 3.052.636,00 |
| 08.10.2026 | 24,43 | 25,07 | 24,35 | 24,93 | 5,15% | 5.492.127,00 |
| 07.10.2026 | 23,74 | 24,43 | 23,71 | 23,71 | 0,81% | 3.844.978,00 |
| 06.10.2026 | 23,58 | 23,88 | 23,16 | 23,52 | -1,26% | 4.481.841,00 |
| 05.10.2026 | 24,90 | 24,98 | 23,06 | 23,82 | 0,59% | 6.104.173,00 |
| 02.10.2026 | 23,32 | 23,72 | 23,02 | 23,68 | 0,51% | 3.513.952,00 |
| 01.10.2026 | 22,40 | 23,61 | 22,36 | 23,56 | 4,39% | 4.427.090,00 |
| 30.09.2026 | 22,82 | 23,19 | 22,51 | 22,57 | 0,67% | 3.931.599,00 |
| 29.09.2026 | 21,75 | 22,63 | 21,70 | 22,42 | 2,37% | 3.554.217,00 |
| 28.09.2026 | 22,08 | 22,32 | 21,61 | 21,90 | 0,55% | 3.705.213,00 |
| 25.09.2026 | 21,46 | 21,93 | 21,32 | 21,78 | 0,46% | 3.392.206,00 |
| 24.09.2026 | 21,23 | 21,90 | 21,04 | 21,68 | 1,88% | 5.018.266,00 |
| 23.09.2026 | 21,35 | 21,50 | 20,64 | 21,28 | -0,51% | 3.740.203,00 |
| 22.09.2026 | 21,80 | 21,98 | 21,32 | 21,39 | -4,72% | 4.821.817,00 |
| 21.09.2026 | 23,00 | 23,56 | 22,29 | 22,45 | -3,52% | 4.420.983,00 |
| 18.09.2026 | 23,16 | 23,51 | 22,88 | 23,27 | 1,97% | 4.464.037,00 |
| 17.09.2026 | 22,97 | 23,25 | 22,74 | 22,82 | -0,95% | 5.426.136,00 |
| 16.09.2026 | 22,19 | 23,46 | 22,13 | 23,04 | 4,07% | 5.306.756,00 |
| 15.09.2026 | 22,40 | 22,82 | 21,95 | 22,14 | -0,05% | 6.021.798,00 |
| 14.09.2026 | 22,14 | 22,28 | 21,55 | 22,15 | 0,68% | 3.883.611,00 |
| 11.09.2026 | 21,30 | 22,28 | 21,29 | 22,00 | 2,66% | 5.206.765,00 |
| 10.09.2026 | 21,41 | 21,59 | 21,07 | 21,43 | 1,08% | 3.631.548,00 |
| 09.09.2026 | 21,00 | 21,29 | 20,69 | 21,20 | 1,83% | 2.744.271,00 |
| 08.09.2026 | 21,06 | 21,15 | 20,57 | 20,82 | -0,24% | 2.784.684,00 |
| 04.09.2026 | 20,18 | 21,09 | 20,18 | 20,87 | 3,37% | 5.258.744,00 |
| 03.09.2026 | 20,25 | 20,47 | 19,91 | 20,19 | 0,60% | 3.621.983,00 |
| 02.09.2026 | 19,66 | 20,10 | 19,55 | 20,07 | 1,93% | 2.048.214,00 |
| 01.09.2026 | 19,66 | 19,92 | 19,45 | 19,69 | 0,46% | 2.434.573,00 |
| 31.08.2026 | 19,84 | 19,94 | 19,41 | 19,60 | -0,31% | 2.340.032,00 |
| 28.08.2026 | 19,42 | 19,86 | 19,40 | 19,66 | 1,60% | 1.973.079,00 |
| 27.08.2026 | 18,77 | 19,57 | 18,77 | 19,35 | 5,62% | 3.157.833,00 |
| 26.08.2026 | 19,04 | 19,09 | 18,25 | 18,32 | -4,43% | 4.949.316,00 |
| 25.08.2026 | 19,62 | 19,79 | 19,12 | 19,17 | -2,79% | 3.536.922,00 |
| 24.08.2026 | 19,63 | 19,86 | 19,43 | 19,72 | -0,50% | 2.712.539,00 |
| 21.08.2026 | 20,00 | 20,62 | 19,72 | 19,82 | 0,10% | 4.952.837,00 |
| 20.08.2026 | 19,80 | 20,03 | 19,54 | 19,80 | -0,95% | 3.747.818,00 |
| 19.08.2026 | 19,56 | 20,08 | 19,36 | 19,99 | 3,52% | 4.033.969,00 |
| 18.08.2026 | 18,94 | 19,39 | 18,80 | 19,31 | 2,17% | 2.723.364,00 |
| 17.08.2026 | 18,42 | 18,92 | 18,27 | 18,90 | -3,18% | 3.505.137,00 |
| 14.08.2026 | 19,37 | 19,71 | 19,23 | 19,52 | 1,67% | 3.314.007,00 |
| 13.08.2026 | 18,81 | 19,42 | 18,81 | 19,20 | 2,56% | 2.968.525,00 |
| 12.08.2026 | 18,15 | 18,87 | 18,15 | 18,72 | 2,86% | 3.777.413,00 |
| 11.08.2026 | 18,32 | 18,40 | 17,76 | 18,20 | -0,71% | 3.129.167,00 |
| 10.08.2026 | 18,76 | 18,86 | 18,29 | 18,33 | -2,29% | 2.440.896,00 |
| 07.08.2026 | 18,38 | 18,83 | 18,13 | 18,76 | 2,23% | 3.122.381,00 |
| 06.08.2026 | 18,48 | 18,80 | 18,11 | 18,35 | 2,69% | 3.474.689,00 |
| 05.08.2026 | 18,25 | 18,49 | 17,77 | 17,87 | -1,49% | 4.015.459,00 |
| 04.08.2026 | 18,53 | 18,55 | 17,95 | 18,14 | -2,10% | 3.395.329,00 |
| 03.08.2026 | 18,84 | 19,00 | 18,16 | 18,53 | -0,22% | 2.556.069,00 |
| 31.07.2026 | 18,77 | 18,99 | 18,52 | 18,57 | 0,11% | 2.457.085,00 |
| 30.07.2026 | 18,41 | 18,66 | 18,10 | 18,55 | 0,00% | 2.595.854,00 |
| 29.07.2026 | 18,74 | 18,87 | 18,38 | 18,55 | -0,22% | 2.580.255,00 |
| 28.07.2026 | 18,44 | 18,81 | 18,28 | 18,59 | 1,64% | 2.928.890,00 |
| 27.07.2026 | 18,09 | 18,47 | 17,92 | 18,29 | -0,87% | 2.457.123,00 |
| 24.07.2026 | 18,70 | 18,87 | 18,34 | 18,45 | 0,22% | 1.680.940,00 |
| 23.07.2026 | 18,26 | 18,59 | 18,20 | 18,41 | 1,54% | 1.745.201,00 |
| 22.07.2026 | 18,50 | 18,58 | 18,11 | 18,13 | -1,84% | 2.233.158,00 |
| 21.07.2026 | 18,06 | 18,63 | 17,81 | 18,47 | 3,24% | 1.924.195,00 |
| 20.07.2026 | 17,73 | 18,21 | 17,73 | 17,89 | 2,76% | 2.599.936,00 |
| 17.07.2026 | 17,43 | 17,73 | 17,09 | 17,41 | -2,41% | 2.530.721,00 |
| 16.07.2026 | 17,83 | 18,29 | 17,75 | 17,84 | -0,94% | 2.461.614,00 |
| 15.07.2026 | 18,25 | 18,28 | 17,63 | 18,01 | -0,94% | 2.453.738,00 |
| 14.07.2026 | 17,72 | 18,59 | 17,72 | 18,18 | 5,03% | 3.471.565,00 |
| 13.07.2026 | 18,01 | 18,14 | 17,29 | 17,31 | -2,53% | 3.383.249,00 |
| 10.07.2026 | 17,01 | 17,78 | 17,01 | 17,76 | 4,90% | 2.332.735,00 |
| 09.07.2026 | 17,54 | 17,64 | 16,56 | 16,93 | -4,46% | 3.984.178,00 |
| 08.07.2026 | 17,38 | 17,77 | 17,18 | 17,72 | 2,49% | 2.790.580,00 |
| 07.07.2026 | 17,00 | 17,49 | 16,95 | 17,29 | 0,82% | 4.170.911,00 |
| 06.07.2026 | 17,09 | 17,87 | 16,97 | 17,15 | -0,17% | 2.869.013,00 |
| 02.07.2026 | 17,08 | 17,41 | 16,98 | 17,18 | 3,93% | 2.802.107,00 |
| 01.07.2026 | 16,40 | 16,73 | 16,34 | 16,53 | 0,00% | 2.666.199,00 |
| 30.06.2026 | 17,10 | 17,12 | 16,41 | 16,53 | -3,22% | 4.521.914,00 |
| 29.06.2026 | 17,61 | 17,95 | 17,02 | 17,08 | -3,23% | 4.780.919,00 |
| 26.06.2026 | 17,88 | 18,43 | 17,29 | 17,65 | -2,38% | 9.984.451,00 |
| 25.06.2026 | 19,39 | 19,64 | 17,98 | 18,08 | -6,76% | 4.924.359,00 |
| 24.06.2026 | 20,07 | 20,19 | 19,31 | 19,39 | -2,86% | 2.977.923,00 |
| 23.06.2026 | 19,47 | 20,09 | 19,45 | 19,96 | 0,96% | 2.846.834,00 |
| 22.06.2026 | 18,85 | 19,90 | 18,78 | 19,77 | 4,66% | 7.636.167,00 |
| 18.06.2026 | 17,96 | 18,90 | 17,70 | 18,89 | 4,31% | 4.726.286,00 |
| 17.06.2026 | 18,35 | 18,57 | 18,07 | 18,11 | -1,63% | 2.388.387,00 |
| 16.06.2026 | 18,50 | 18,69 | 17,90 | 18,41 | -0,38% | 4.781.273,00 |
| 15.06.2026 | 17,57 | 18,51 | 17,28 | 18,48 | 5,18% | 7.850.740,00 |
| 12.06.2026 | 16,68 | 17,59 | 16,63 | 17,57 | 5,53% | 2.334.483,00 |
| 11.06.2026 | 16,94 | 17,10 | 16,57 | 16,65 | 0,30% | 1.880.742,00 |
| 10.06.2026 | 16,72 | 16,95 | 16,49 | 16,60 | -0,72% | 1.969.618,00 |
| 09.06.2026 | 16,47 | 16,73 | 16,45 | 16,72 | 1,70% | 1.872.516,00 |
| 08.06.2026 | 16,67 | 16,86 | 16,29 | 16,44 | -1,26% | 1.728.616,00 |
| 05.06.2026 | 16,27 | 16,76 | 16,12 | 16,65 | 2,52% | 2.273.513,00 |
| 04.06.2026 | 16,51 | 16,64 | 16,16 | 16,24 | -0,92% | 1.795.645,00 |
| 03.06.2026 | 16,36 | 16,75 | 16,36 | 16,39 | -0,43% | 1.803.524,00 |
| 02.06.2026 | 16,62 | 16,69 | 16,21 | 16,46 | -1,14% | 2.232.342,00 |
| 01.06.2026 | 16,21 | 16,79 | 15,98 | 16,65 | 2,02% | 3.394.541,00 |
| 29.05.2026 | 16,13 | 16,37 | 16,05 | 16,32 | -0,18% | 4.327.889,00 |