1,654€
-15,53%
Echtzeit-Aktienkurs DHI Group
Bid:
Ask:
Aktienkurse zur DHI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -14,61% | - |
| 10.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,41% | - |
| 07.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 3,24% | - |
| 06.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -6,31% | - |
| 05.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,82% | - |
| 04.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -3,47% | - |
| 03.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 6,47% | - |
| 28.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -2,70% | - |
| 27.02.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -1,55% | - |
| 26.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,22% | - |
| 25.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,22% | - |
| 24.02.2025 | 2,48 | 2,48 | 2,27 | 2,27 | -13,19% | 2.460,00 |
| 21.02.2025 | 2,57 | 2,62 | 2,57 | 2,62 | -9,20% | 150,00 |
| 20.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,16% | - |
| 19.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,30% | - |
| 18.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,53% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -9,49% | - |
| 14.02.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 9,12% | - |
| 13.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,23% | - |
| 12.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 11.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,86% | - |
| 10.02.2025 | 2,90 | 2,92 | 2,89 | 2,92 | -1,35% | 7.266,00 |
| 07.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 11,07% | - |
| 06.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 4,72% | - |
| 05.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,55% | - |
| 04.02.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -4,61% | - |
| 03.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -5,74% | - |
| 31.01.2025 | 2,83 | 2,93 | 2,83 | 2,88 | 2,68% | 7.864,00 |
| 30.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,38% | - |
| 29.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,25% | - |
| 28.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 6,25% | - |
| 27.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,87% | - |
| 24.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 23.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 22.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 2,76% | - |
| 21.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,46% | - |
| 20.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 17.01.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -4,23% | - |
| 16.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,58% | - |
| 15.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,84% | - |
| 14.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 6,90% | - |
| 13.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,10% | - |
| 10.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 09.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,07% | - |
| 08.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 16,47% | - |
| 07.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,78% | - |
| 06.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,94% | - |
| 03.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 02.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,31% | - |
| 30.12.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -3,57% | 1.800,00 |
| 27.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,47% | - |
| 23.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,00% | - |
| 20.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,78% | - |
| 19.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 18.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,23% | - |
| 17.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,55% | - |
| 16.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,48% | - |
| 13.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 7,62% | - |
| 12.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 11.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 10.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,41% | - |
| 09.12.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 3,16% | 1.072,00 |
| 06.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,00% | - |
| 05.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 04.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | - |
| 03.12.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 2,27% | 1.363,00 |
| 02.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,72% | - |
| 29.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,24% | - |
| 28.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,60% | - |
| 27.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 26.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,55% | - |
| 25.11.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,45% | 1.680,00 |
| 22.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,48% | - |
| 21.11.2024 | 1,70 | 1,70 | 1,59 | 1,62 | 1,38% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,91% | - |
| 19.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,03% | - |
| 18.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,13% | - |
| 15.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 14.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -6,71% | - |
| 13.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,64% | - |
| 12.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,47% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,12% | - |
| 08.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 8,60% | - |
| 07.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 06.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,14% | - |
| 05.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,94% | - |
| 01.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,91% | - |
| 31.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 30.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,59% | - |
| 29.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,86% | - |
| 28.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,86% | - |
| 25.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 24.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,46% | - |
| 23.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,95% | - |
| 22.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,70% | - |
| 21.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,23% | - |
| 18.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 17.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,02% | - |
| 16.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,54% | - |