1,640$
-2,38%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 1,67 | 1,68 | 1,57 | 1,64 | -2,38% | 77.238,00 |
05.09.2024 | 1,68 | 1,70 | 1,62 | 1,68 | -0,59% | 74.976,00 |
04.09.2024 | 1,72 | 1,73 | 1,65 | 1,69 | -0,59% | 67.232,00 |
03.09.2024 | 1,91 | 1,91 | 1,66 | 1,70 | -12,37% | 79.297,00 |
30.08.2024 | 1,89 | 1,98 | 1,81 | 1,94 | 3,74% | 87.906,00 |
29.08.2024 | 1,94 | 1,94 | 1,84 | 1,87 | -4,10% | 70.812,00 |
28.08.2024 | 1,88 | 1,95 | 1,77 | 1,95 | 4,28% | 232.588,00 |
27.08.2024 | 1,76 | 1,89 | 1,73 | 1,87 | 7,47% | 95.349,00 |
26.08.2024 | 1,67 | 1,80 | 1,67 | 1,74 | 6,10% | 178.480,00 |
23.08.2024 | 1,65 | 1,71 | 1,60 | 1,64 | -0,61% | 159.803,00 |
22.08.2024 | 1,56 | 1,65 | 1,45 | 1,65 | 7,84% | 1.085.771,00 |
21.08.2024 | 1,59 | 1,64 | 1,53 | 1,53 | -2,55% | 282.581,00 |
20.08.2024 | 1,69 | 1,71 | 1,57 | 1,57 | -6,55% | 231.937,00 |
19.08.2024 | 1,77 | 1,80 | 1,63 | 1,68 | -4,55% | 160.824,00 |
16.08.2024 | 1,75 | 1,81 | 1,75 | 1,76 | 0,00% | 88.984,00 |
15.08.2024 | 1,78 | 1,86 | 1,74 | 1,76 | 0,00% | 133.125,00 |
14.08.2024 | 1,83 | 1,85 | 1,74 | 1,76 | -3,30% | 73.467,00 |
13.08.2024 | 1,85 | 1,90 | 1,82 | 1,82 | -2,67% | 47.201,00 |
12.08.2024 | 2,02 | 2,02 | 1,83 | 1,87 | -9,22% | 88.441,00 |
09.08.2024 | 2,06 | 2,09 | 1,99 | 2,06 | -0,48% | 56.601,00 |
08.08.2024 | 1,84 | 2,15 | 1,84 | 2,07 | 16,95% | 177.033,00 |
07.08.2024 | 1,87 | 1,87 | 1,75 | 1,77 | -5,85% | 186.986,00 |
06.08.2024 | 1,88 | 1,91 | 1,85 | 1,88 | 0,00% | 119.880,00 |
05.08.2024 | 1,88 | 1,92 | 1,82 | 1,88 | -6,00% | 123.225,00 |
02.08.2024 | 2,00 | 2,01 | 1,85 | 2,00 | -1,48% | 134.853,00 |
01.08.2024 | 2,12 | 2,12 | 2,00 | 2,03 | -4,25% | 68.441,00 |
31.07.2024 | 2,12 | 2,15 | 2,10 | 2,12 | 0,47% | 62.068,00 |
30.07.2024 | 2,11 | 2,14 | 2,10 | 2,11 | -0,47% | 77.156,00 |
29.07.2024 | 2,16 | 2,24 | 2,11 | 2,12 | -3,64% | 102.946,00 |
26.07.2024 | 2,17 | 2,22 | 2,10 | 2,20 | 4,76% | 83.696,00 |
25.07.2024 | 2,15 | 2,17 | 2,10 | 2,10 | -1,41% | 60.686,00 |
24.07.2024 | 2,15 | 2,18 | 2,10 | 2,13 | -1,84% | 69.482,00 |
23.07.2024 | 2,19 | 2,20 | 2,13 | 2,17 | -1,81% | 27.794,00 |
22.07.2024 | 2,28 | 2,30 | 2,20 | 2,21 | -1,34% | 64.297,00 |
19.07.2024 | 2,12 | 2,24 | 2,10 | 2,24 | 5,66% | 107.672,00 |
18.07.2024 | 2,15 | 2,23 | 2,10 | 2,12 | -1,85% | 62.660,00 |
17.07.2024 | 2,25 | 2,26 | 2,11 | 2,16 | -4,42% | 83.128,00 |
16.07.2024 | 2,12 | 2,26 | 2,11 | 2,26 | 6,10% | 298.500,00 |
15.07.2024 | 2,26 | 2,26 | 2,10 | 2,13 | -4,91% | 101.829,00 |
12.07.2024 | 2,32 | 2,32 | 2,18 | 2,24 | -1,32% | 73.487,00 |
11.07.2024 | 2,22 | 2,33 | 2,20 | 2,27 | 5,58% | 103.633,00 |
10.07.2024 | 2,16 | 2,21 | 2,15 | 2,15 | 0,47% | 80.324,00 |
09.07.2024 | 2,23 | 2,23 | 2,11 | 2,14 | -4,04% | 75.207,00 |
08.07.2024 | 2,27 | 2,27 | 2,21 | 2,23 | -0,45% | 94.734,00 |
05.07.2024 | 2,26 | 2,27 | 2,23 | 2,24 | -1,32% | 119.601,00 |
03.07.2024 | 2,28 | 2,30 | 2,25 | 2,27 | 1,34% | 43.153,00 |
02.07.2024 | 2,28 | 2,34 | 2,21 | 2,24 | -2,18% | 147.983,00 |
01.07.2024 | 2,11 | 2,33 | 2,11 | 2,29 | 9,57% | 208.637,00 |
28.06.2024 | 2,21 | 2,21 | 2,00 | 2,09 | -4,13% | 6.155.434,00 |
27.06.2024 | 2,26 | 2,28 | 2,12 | 2,18 | -4,39% | 218.297,00 |
26.06.2024 | 2,33 | 2,50 | 2,24 | 2,28 | -2,98% | 356.939,00 |
25.06.2024 | 2,15 | 2,43 | 2,11 | 2,35 | 9,81% | 431.300,00 |
24.06.2024 | 2,06 | 2,23 | 2,04 | 2,14 | 3,88% | 236.560,00 |
21.06.2024 | 2,00 | 2,08 | 2,00 | 2,06 | 3,52% | 299.747,00 |
20.06.2024 | 1,93 | 2,03 | 1,87 | 1,99 | 1,53% | 154.306,00 |
18.06.2024 | 2,01 | 2,02 | 1,95 | 1,96 | -2,97% | 115.127,00 |
17.06.2024 | 2,02 | 2,03 | 1,93 | 2,02 | 0,00% | 202.035,00 |
14.06.2024 | 2,09 | 2,09 | 2,00 | 2,02 | -4,72% | 106.613,00 |
13.06.2024 | 2,13 | 2,13 | 2,06 | 2,12 | -2,30% | 163.723,00 |
12.06.2024 | 2,19 | 2,20 | 2,12 | 2,17 | 1,40% | 191.752,00 |
11.06.2024 | 2,10 | 2,16 | 2,06 | 2,14 | 1,90% | 138.903,00 |
10.06.2024 | 2,01 | 2,12 | 1,97 | 2,10 | 1,45% | 177.316,00 |
07.06.2024 | 2,13 | 2,13 | 2,00 | 2,07 | -3,72% | 121.377,00 |
06.06.2024 | 2,06 | 2,20 | 1,95 | 2,15 | 3,86% | 367.310,00 |
05.06.2024 | 2,08 | 2,11 | 2,02 | 2,07 | -0,48% | 192.883,00 |
04.06.2024 | 2,07 | 2,09 | 2,01 | 2,08 | -1,42% | 127.522,00 |
03.06.2024 | 2,08 | 2,11 | 1,98 | 2,11 | 1,93% | 218.239,00 |
31.05.2024 | 2,08 | 2,08 | 2,01 | 2,07 | 0,00% | 316.484,00 |
30.05.2024 | 2,01 | 2,11 | 1,95 | 2,07 | 3,50% | 302.495,00 |
29.05.2024 | 2,19 | 2,19 | 2,00 | 2,00 | -9,09% | 191.686,00 |
28.05.2024 | 2,16 | 2,26 | 2,12 | 2,20 | 2,33% | 227.156,00 |
24.05.2024 | 2,11 | 2,25 | 2,09 | 2,15 | 3,86% | 211.614,00 |
23.05.2024 | 2,28 | 2,34 | 2,04 | 2,07 | -9,61% | 287.891,00 |
22.05.2024 | 2,27 | 2,33 | 2,20 | 2,29 | 1,33% | 206.007,00 |
21.05.2024 | 2,46 | 2,46 | 2,25 | 2,26 | -7,00% | 288.253,00 |
20.05.2024 | 2,43 | 2,54 | 2,42 | 2,43 | -0,82% | 204.461,00 |
17.05.2024 | 2,51 | 2,55 | 2,35 | 2,45 | -1,21% | 2.049.036,00 |
16.05.2024 | 2,51 | 2,52 | 2,47 | 2,48 | -1,59% | 111.704,00 |
15.05.2024 | 2,49 | 2,54 | 2,47 | 2,52 | 2,02% | 163.123,00 |
14.05.2024 | 2,47 | 2,54 | 2,45 | 2,47 | 1,23% | 129.535,00 |
13.05.2024 | 2,43 | 2,49 | 2,40 | 2,44 | -1,21% | 239.394,00 |
10.05.2024 | 2,48 | 2,49 | 2,42 | 2,47 | -0,40% | 152.471,00 |
09.05.2024 | 2,72 | 2,73 | 2,37 | 2,48 | -9,82% | 332.297,00 |
08.05.2024 | 2,80 | 2,80 | 2,71 | 2,75 | -2,83% | 127.027,00 |
07.05.2024 | 2,67 | 2,85 | 2,60 | 2,83 | 5,99% | 210.013,00 |
06.05.2024 | 2,67 | 2,70 | 2,62 | 2,67 | 0,38% | 136.488,00 |
03.05.2024 | 2,70 | 2,73 | 2,58 | 2,66 | 1,92% | 117.678,00 |
02.05.2024 | 2,60 | 2,63 | 2,52 | 2,61 | 2,35% | 170.742,00 |
01.05.2024 | 2,38 | 2,62 | 2,33 | 2,55 | 8,97% | 265.125,00 |
30.04.2024 | 2,41 | 2,42 | 2,34 | 2,34 | -4,10% | 132.161,00 |
29.04.2024 | 2,51 | 2,59 | 2,44 | 2,44 | -3,94% | 166.999,00 |
26.04.2024 | 2,52 | 2,58 | 2,47 | 2,54 | 2,01% | 180.476,00 |
25.04.2024 | 2,42 | 2,51 | 2,40 | 2,49 | 0,40% | 177.680,00 |
24.04.2024 | 2,40 | 2,48 | 2,38 | 2,48 | 2,06% | 197.991,00 |
23.04.2024 | 2,40 | 2,45 | 2,35 | 2,43 | 1,67% | 139.043,00 |
22.04.2024 | 2,47 | 2,47 | 2,39 | 2,39 | -3,63% | 155.391,00 |
19.04.2024 | 2,33 | 2,50 | 2,33 | 2,48 | 5,08% | 163.510,00 |
18.04.2024 | 2,30 | 2,40 | 2,28 | 2,36 | 2,61% | 194.406,00 |
17.04.2024 | 2,27 | 2,34 | 2,21 | 2,30 | 2,22% | 128.312,00 |
16.04.2024 | 2,18 | 2,26 | 2,08 | 2,25 | 2,74% | 304.740,00 |