2,200$
4,76%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 2,25 | 2,33 | 2,17 | 2,19 | -3,52% | 428.062,00 |
| 12.04.2024 | 2,37 | 2,37 | 2,23 | 2,27 | -5,81% | 184.777,00 |
| 11.04.2024 | 2,25 | 2,42 | 2,21 | 2,41 | 7,11% | 198.005,00 |
| 10.04.2024 | 2,33 | 2,33 | 2,17 | 2,25 | -5,06% | 250.280,00 |
| 09.04.2024 | 2,34 | 2,40 | 2,32 | 2,37 | 0,85% | 186.505,00 |
| 08.04.2024 | 2,42 | 2,42 | 2,33 | 2,35 | -1,67% | 263.278,00 |
| 05.04.2024 | 2,51 | 2,52 | 2,37 | 2,39 | -4,02% | 227.247,00 |
| 04.04.2024 | 2,68 | 2,68 | 2,44 | 2,49 | -5,68% | 168.029,00 |
| 03.04.2024 | 2,65 | 2,73 | 2,55 | 2,64 | -0,38% | 173.992,00 |
| 02.04.2024 | 2,53 | 2,68 | 2,52 | 2,65 | 4,74% | 1.216.573,00 |
| 01.04.2024 | 2,60 | 2,65 | 2,53 | 2,53 | -0,78% | 168.648,00 |
| 28.03.2024 | 2,60 | 2,63 | 2,54 | 2,55 | -1,92% | 107.722,00 |
| 27.03.2024 | 2,60 | 2,68 | 2,57 | 2,60 | 0,78% | 73.357,00 |
| 26.03.2024 | 2,75 | 2,79 | 2,57 | 2,58 | -4,44% | 151.720,00 |
| 25.03.2024 | 2,59 | 2,71 | 2,54 | 2,70 | 4,65% | 253.961,00 |
| 22.03.2024 | 2,56 | 2,59 | 2,51 | 2,58 | 0,78% | 210.983,00 |
| 21.03.2024 | 2,60 | 2,60 | 2,54 | 2,56 | -0,39% | 186.436,00 |
| 20.03.2024 | 2,43 | 2,57 | 2,43 | 2,57 | 4,05% | 395.441,00 |
| 19.03.2024 | 2,52 | 2,52 | 2,43 | 2,47 | -1,98% | 182.178,00 |
| 18.03.2024 | 2,65 | 2,72 | 2,52 | 2,52 | -3,45% | 375.068,00 |
| 15.03.2024 | 2,43 | 2,61 | 2,43 | 2,61 | 6,53% | 466.471,00 |
| 14.03.2024 | 2,57 | 2,57 | 2,32 | 2,45 | -3,16% | 232.183,00 |
| 13.03.2024 | 2,55 | 2,64 | 2,52 | 2,53 | -0,78% | 142.600,00 |
| 12.03.2024 | 2,73 | 2,73 | 2,55 | 2,55 | -5,56% | 184.008,00 |
| 11.03.2024 | 2,70 | 2,78 | 2,65 | 2,70 | -1,10% | 149.999,00 |
| 08.03.2024 | 2,88 | 2,94 | 2,71 | 2,73 | -4,88% | 224.615,00 |
| 07.03.2024 | 2,71 | 2,90 | 2,66 | 2,87 | 8,30% | 405.551,00 |
| 06.03.2024 | 2,57 | 2,70 | 2,53 | 2,65 | 5,16% | 206.361,00 |
| 05.03.2024 | 2,57 | 2,62 | 2,47 | 2,52 | -2,70% | 136.878,00 |