10,818€
0,12%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 10,80 | 10,97 | 10,65 | 10,85 | 0,44% | 1.051,00 |
| 06.05.2024 | 10,71 | 10,91 | 10,71 | 10,81 | -0,46% | 874,00 |
| 03.05.2024 | 11,14 | 11,14 | 10,86 | 10,86 | -1,36% | 1.770,00 |
| 02.05.2024 | 10,72 | 11,01 | 10,54 | 11,01 | 1,71% | 2.051,00 |
| 30.04.2024 | 10,63 | 10,82 | 10,63 | 10,82 | 1,00% | 1.598,00 |
| 29.04.2024 | 10,77 | 10,80 | 10,68 | 10,71 | -0,02% | - |
| 26.04.2024 | 10,80 | 10,80 | 10,72 | 10,72 | 0,66% | 450,00 |
| 25.04.2024 | 10,62 | 10,65 | 10,43 | 10,65 | 0,42% | 54,00 |
| 24.04.2024 | 10,63 | 10,63 | 10,60 | 10,60 | 0,95% | 450,00 |
| 23.04.2024 | 10,59 | 10,61 | 10,39 | 10,50 | -0,57% | 1.737,00 |
| 22.04.2024 | 10,70 | 10,70 | 10,55 | 10,56 | 0,57% | 2.025,00 |
| 19.04.2024 | 10,52 | 10,52 | 10,47 | 10,50 | 0,96% | 990,00 |
| 18.04.2024 | 10,49 | 10,50 | 10,40 | 10,40 | -2,26% | 2.077,00 |
| 17.04.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,85% | 170,00 |
| 16.04.2024 | 10,51 | 10,55 | 10,50 | 10,55 | -0,94% | 4.248,00 |
| 15.04.2024 | 10,81 | 10,81 | 10,57 | 10,65 | -1,16% | 1.596,00 |
| 12.04.2024 | 10,95 | 10,95 | 10,78 | 10,78 | -0,87% | 1.116,00 |
| 11.04.2024 | 10,71 | 10,95 | 10,71 | 10,87 | 2,02% | 1.545,00 |
| 10.04.2024 | 10,39 | 10,66 | 10,39 | 10,66 | 1,48% | 498,00 |
| 09.04.2024 | 10,70 | 10,70 | 10,50 | 10,50 | -2,10% | 830,00 |
| 08.04.2024 | 10,84 | 10,95 | 10,60 | 10,73 | -1,06% | 2.246,00 |
| 05.04.2024 | 10,85 | 10,85 | 10,84 | 10,84 | -1,90% | 402,00 |
| 04.04.2024 | 10,87 | 11,13 | 10,87 | 11,05 | 0,32% | 2.100,00 |
| 03.04.2024 | 10,85 | 11,02 | 10,79 | 11,02 | 3,19% | 1.970,00 |
| 02.04.2024 | 10,96 | 10,96 | 10,68 | 10,68 | 0,71% | 1.601,00 |
| 28.03.2024 | 10,62 | 10,73 | 10,58 | 10,60 | 0,00% | 2.786,00 |
| 27.03.2024 | 10,57 | 10,60 | 10,57 | 10,60 | 1,53% | 212,00 |
| 26.03.2024 | 10,45 | 10,53 | 10,43 | 10,44 | 0,10% | 3.743,00 |
| 25.03.2024 | 10,42 | 10,52 | 10,31 | 10,43 | 0,10% | 2.215,00 |
| 22.03.2024 | 10,49 | 10,49 | 10,32 | 10,42 | -0,95% | 1.075,00 |
| 21.03.2024 | 10,29 | 10,52 | 10,29 | 10,52 | 4,37% | 16.625,00 |
| 20.03.2024 | 10,15 | 10,15 | 9,93 | 10,08 | -0,69% | 23.563,00 |
| 19.03.2024 | 10,16 | 10,16 | 10,06 | 10,15 | -1,07% | 4.182,00 |
| 18.03.2024 | 10,37 | 10,37 | 10,05 | 10,26 | -1,16% | 3.634,00 |
| 15.03.2024 | 10,26 | 10,44 | 10,13 | 10,38 | 2,98% | 2.629,00 |
| 14.03.2024 | 9,84 | 10,08 | 9,84 | 10,08 | 1,46% | 2.331,00 |
| 13.03.2024 | 9,83 | 9,94 | 9,83 | 9,94 | 0,15% | 654,00 |
| 12.03.2024 | 10,09 | 10,09 | 9,92 | 9,92 | -0,50% | 1.105,00 |
| 11.03.2024 | 10,17 | 10,23 | 9,91 | 9,97 | -2,45% | 3.455,00 |
| 08.03.2024 | 10,04 | 10,22 | 10,04 | 10,22 | 1,39% | 3.088,00 |
| 07.03.2024 | 10,07 | 10,17 | 10,04 | 10,08 | -1,18% | 5.894,00 |
| 06.03.2024 | 10,40 | 10,40 | 10,20 | 10,20 | -2,21% | 4.015,00 |
| 05.03.2024 | 10,00 | 10,43 | 10,00 | 10,43 | 2,36% | 319,00 |
| 04.03.2024 | 10,23 | 10,24 | 9,99 | 10,19 | -0,10% | 4.012,00 |
| 01.03.2024 | 10,11 | 10,23 | 9,85 | 10,20 | 2,93% | 3.782,00 |
| 29.02.2024 | 9,80 | 10,00 | 9,80 | 9,91 | 0,20% | 3.510,00 |
| 28.02.2024 | 9,78 | 9,89 | 9,68 | 9,89 | 0,00% | 3.600,00 |
| 27.02.2024 | 9,87 | 9,89 | 9,86 | 9,89 | 0,76% | 523,00 |
| 26.02.2024 | 10,02 | 10,03 | 9,77 | 9,82 | -0,05% | 3.032,00 |
| 23.02.2024 | 10,01 | 10,19 | 9,82 | 9,82 | -2,19% | 2.719,00 |
| 22.02.2024 | 10,10 | 10,10 | 9,84 | 10,04 | -1,38% | 832,00 |
| 21.02.2024 | 10,10 | 10,33 | 10,10 | 10,18 | 0,20% | 2.400,00 |
| 20.02.2024 | 10,74 | 10,75 | 10,16 | 10,16 | -6,01% | 606,00 |
| 19.02.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 0,00% | 40,00 |
| 16.02.2024 | 10,71 | 10,97 | 10,71 | 10,81 | 0,93% | 2.982,00 |
| 15.02.2024 | 10,63 | 10,93 | 10,46 | 10,71 | 2,98% | 9.561,00 |
| 14.02.2024 | 10,64 | 10,64 | 10,40 | 10,40 | -0,19% | 2.094,00 |
| 13.02.2024 | 10,65 | 10,67 | 10,42 | 10,42 | -1,61% | 23.013,00 |
| 12.02.2024 | 10,33 | 10,59 | 10,33 | 10,59 | 3,82% | 13.601,00 |
| 09.02.2024 | 10,29 | 10,30 | 10,01 | 10,20 | 1,19% | 5.208,00 |
| 08.02.2024 | 10,31 | 10,31 | 10,08 | 10,08 | -2,04% | 592,00 |
| 07.02.2024 | 10,00 | 10,29 | 9,64 | 10,29 | 5,11% | 3.065,00 |
| 06.02.2024 | 9,86 | 9,92 | 9,79 | 9,79 | -0,41% | 2.383,00 |
| 05.02.2024 | 9,81 | 10,00 | 9,70 | 9,83 | 0,31% | 854,00 |
| 02.02.2024 | 10,02 | 10,10 | 9,80 | 9,80 | -2,39% | 1.683,00 |
| 01.02.2024 | 10,42 | 10,47 | 9,85 | 10,04 | -3,18% | 2.355,00 |
| 31.01.2024 | 10,28 | 10,37 | 10,21 | 10,37 | -0,29% | 1.898,00 |
| 30.01.2024 | 10,23 | 10,43 | 10,04 | 10,40 | 2,16% | 3.519,00 |
| 29.01.2024 | 10,29 | 10,45 | 10,18 | 10,18 | -0,10% | 5.348,00 |
| 26.01.2024 | 10,04 | 10,29 | 9,97 | 10,19 | 1,49% | 3.990,00 |
| 25.01.2024 | 10,12 | 10,25 | 9,94 | 10,04 | -1,18% | 2.111,00 |
| 24.01.2024 | 9,82 | 10,23 | 9,82 | 10,16 | 1,65% | 2.380,00 |
| 23.01.2024 | 10,04 | 10,05 | 9,89 | 10,00 | -0,05% | 4.812,00 |
| 22.01.2024 | 10,17 | 10,25 | 10,00 | 10,00 | 0,25% | 4.859,00 |
| 19.01.2024 | 10,22 | 10,29 | 9,98 | 9,98 | -1,82% | 3.282,00 |
| 18.01.2024 | 10,06 | 10,27 | 10,03 | 10,16 | -0,39% | 4.077,00 |
| 17.01.2024 | 10,15 | 10,34 | 10,02 | 10,20 | -0,20% | 7.062,00 |
| 16.01.2024 | 10,03 | 10,25 | 10,03 | 10,22 | 1,29% | 948,00 |
| 15.01.2024 | 10,09 | 10,09 | 10,09 | 10,09 | 0,30% | 1.456,00 |
| 12.01.2024 | 9,85 | 10,12 | 9,68 | 10,06 | 2,44% | 2.805,00 |
| 11.01.2024 | 9,75 | 9,82 | 9,49 | 9,82 | 1,03% | 7.355,00 |
| 10.01.2024 | 9,86 | 9,91 | 9,64 | 9,72 | 0,31% | 3.557,00 |
| 09.01.2024 | 9,51 | 9,69 | 9,51 | 9,69 | -1,17% | 720,00 |
| 08.01.2024 | 10,11 | 10,12 | 9,80 | 9,81 | -0,61% | 5.684,00 |
| 05.01.2024 | 9,34 | 10,00 | 9,34 | 9,87 | 3,90% | 3.429,00 |
| 04.01.2024 | 9,50 | 9,77 | 9,36 | 9,50 | 1,12% | 3.696,00 |
| 03.01.2024 | 9,22 | 9,45 | 9,22 | 9,39 | 3,47% | 6.121,00 |
| 02.01.2024 | 8,99 | 9,46 | 8,99 | 9,08 | -0,36% | 15.813,00 |
| 29.12.2023 | 8,90 | 9,23 | 8,79 | 9,11 | 1,36% | - |
| 28.12.2023 | 9,10 | 9,10 | 8,84 | 8,99 | -0,83% | 2.436,00 |
| 27.12.2023 | 9,30 | 9,30 | 8,95 | 9,06 | -4,93% | 1.725,00 |
| 22.12.2023 | 9,45 | 9,56 | 9,42 | 9,53 | 1,49% | 19.155,00 |
| 21.12.2023 | 9,40 | 9,51 | 9,30 | 9,39 | -0,21% | 3.272,00 |
| 20.12.2023 | 9,61 | 9,70 | 9,41 | 9,41 | 1,02% | 1.951,00 |
| 19.12.2023 | 9,47 | 9,50 | 9,32 | 9,32 | -0,64% | 402,00 |
| 18.12.2023 | 9,69 | 9,75 | 9,38 | 9,38 | -0,16% | 1.644,00 |
| 15.12.2023 | 8,60 | 9,39 | 8,60 | 9,39 | 8,81% | 4.276,00 |
| 14.12.2023 | 8,74 | 8,92 | 8,63 | 8,63 | -2,21% | 3.955,00 |
| 13.12.2023 | 8,86 | 8,94 | 8,70 | 8,83 | -0,56% | 2.132,00 |
| 12.12.2023 | 8,85 | 8,92 | 8,75 | 8,88 | 0,23% | 1.040,00 |