11,450€
-1,80%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 11,66 | 11,82 | 11,38 | 11,47 | -1,63% | 11.527,00 |
| 03.09.2025 | 11,80 | 12,40 | 11,56 | 11,66 | -1,19% | 14.373,00 |
| 02.09.2025 | 11,94 | 12,02 | 11,54 | 11,80 | -1,99% | 29.701,00 |
| 01.09.2025 | 12,16 | 12,28 | 11,92 | 12,04 | -1,15% | 19.987,00 |
| 29.08.2025 | 12,52 | 12,59 | 12,10 | 12,18 | -2,48% | 44.265,00 |
| 28.08.2025 | 12,24 | 12,68 | 12,24 | 12,49 | 2,04% | 28.468,00 |
| 27.08.2025 | 12,22 | 12,45 | 12,14 | 12,24 | 0,33% | 18.717,00 |
| 26.08.2025 | 12,62 | 12,64 | 12,11 | 12,20 | -3,33% | 34.292,00 |
| 25.08.2025 | 12,24 | 12,70 | 12,07 | 12,62 | 4,04% | 87.733,00 |
| 22.08.2025 | 12,26 | 12,36 | 12,04 | 12,13 | -1,30% | 18.277,00 |
| 21.08.2025 | 12,08 | 12,36 | 12,01 | 12,29 | 1,74% | 32.596,00 |
| 20.08.2025 | 11,67 | 12,15 | 11,62 | 12,08 | 3,60% | 52.104,00 |
| 19.08.2025 | 11,62 | 11,90 | 11,56 | 11,66 | -0,09% | 60.748,00 |
| 18.08.2025 | 11,76 | 11,76 | 11,27 | 11,67 | -0,26% | 39.337,00 |
| 15.08.2025 | 11,44 | 11,89 | 11,43 | 11,70 | 2,27% | 85.368,00 |
| 14.08.2025 | 10,78 | 11,74 | 10,74 | 11,44 | 8,33% | 141.452,00 |
| 13.08.2025 | 9,80 | 10,62 | 9,63 | 10,56 | 3,73% | 52.718,00 |
| 11.08.2025 | 10,42 | 10,68 | 10,16 | 10,18 | -1,93% | 13.998,00 |
| 08.08.2025 | 10,68 | 10,76 | 10,32 | 10,38 | -3,89% | 16.426,00 |
| 07.08.2025 | 10,44 | 10,82 | 10,44 | 10,80 | 3,65% | 12.438,00 |
| 06.08.2025 | 10,60 | 10,78 | 10,20 | 10,42 | 0,19% | 21.507,00 |
| 05.08.2025 | 10,12 | 10,46 | 10,06 | 10,40 | 2,95% | 19.928,00 |
| 04.08.2025 | 10,11 | 10,28 | 10,04 | 10,10 | -1,21% | 14.945,00 |
| 01.08.2025 | 10,60 | 10,60 | 10,05 | 10,23 | -3,24% | 24.055,00 |
| 31.07.2025 | 10,68 | 10,71 | 10,39 | 10,57 | -0,86% | 2.346,00 |
| 30.07.2025 | 10,92 | 10,92 | 10,62 | 10,66 | -1,11% | 20.155,00 |
| 29.07.2025 | 10,84 | 10,96 | 10,78 | 10,78 | 1,32% | 14.155,00 |
| 28.07.2025 | 10,92 | 11,00 | 10,64 | 10,64 | -0,75% | 37.779,00 |
| 25.07.2025 | 10,84 | 10,86 | 10,70 | 10,72 | -1,11% | 5.306,00 |
| 24.07.2025 | 10,98 | 11,04 | 10,84 | 10,84 | -1,28% | 22.941,00 |
| 23.07.2025 | 10,70 | 10,98 | 10,70 | 10,98 | 3,00% | 60.268,00 |
| 22.07.2025 | 10,72 | 10,80 | 10,48 | 10,66 | 0,57% | 13.963,00 |
| 21.07.2025 | 10,86 | 10,88 | 10,60 | 10,60 | -2,39% | 33.061,00 |
| 18.07.2025 | 10,82 | 10,92 | 10,72 | 10,86 | 0,74% | 29.743,00 |
| 17.07.2025 | 10,68 | 10,84 | 10,64 | 10,78 | 0,75% | 21.347,00 |
| 16.07.2025 | 10,48 | 10,72 | 10,46 | 10,70 | 1,33% | 17.997,00 |
| 15.07.2025 | 10,44 | 10,62 | 10,38 | 10,56 | 1,34% | 35.100,00 |
| 14.07.2025 | 10,42 | 10,50 | 10,28 | 10,42 | -0,57% | 38.591,00 |
| 11.07.2025 | 10,90 | 10,90 | 10,40 | 10,48 | -3,85% | 29.876,00 |
| 10.07.2025 | 10,84 | 10,90 | 10,74 | 10,90 | 0,37% | 14.266,00 |
| 09.07.2025 | 10,64 | 10,92 | 10,60 | 10,86 | 1,88% | 32.314,00 |
| 08.07.2025 | 10,54 | 10,70 | 10,46 | 10,66 | 0,57% | 18.296,00 |
| 07.07.2025 | 10,66 | 10,70 | 10,52 | 10,60 | -1,12% | 50.168,00 |
| 04.07.2025 | 10,64 | 10,72 | 10,50 | 10,72 | -0,56% | 24.448,00 |
| 03.07.2025 | 10,60 | 10,78 | 10,54 | 10,78 | 1,13% | 29.932,00 |
| 02.07.2025 | 10,64 | 10,82 | 10,54 | 10,66 | 1,33% | 43.636,00 |
| 01.07.2025 | 10,50 | 10,66 | 10,46 | 10,52 | -0,94% | 42.048,00 |
| 30.06.2025 | 10,74 | 10,80 | 10,40 | 10,62 | -0,93% | 41.533,00 |
| 27.06.2025 | 10,48 | 10,72 | 10,48 | 10,72 | 2,29% | 32.238,00 |
| 26.06.2025 | 10,34 | 10,48 | 10,34 | 10,48 | 0,38% | 27.353,00 |
| 25.06.2025 | 10,52 | 10,56 | 10,24 | 10,44 | -1,32% | 20.453,00 |
| 24.06.2025 | 10,50 | 10,70 | 10,38 | 10,58 | 2,12% | 21.120,00 |
| 23.06.2025 | 10,38 | 10,52 | 10,16 | 10,36 | -1,71% | 45.906,00 |
| 20.06.2025 | 10,56 | 10,68 | 10,38 | 10,54 | 1,15% | 18.115,00 |
| 19.06.2025 | 10,56 | 10,70 | 10,42 | 10,42 | -3,16% | 38.983,00 |
| 18.06.2025 | 10,72 | 10,90 | 10,56 | 10,76 | 0,19% | 26.474,00 |
| 17.06.2025 | 10,94 | 11,14 | 10,68 | 10,74 | -3,42% | 21.579,00 |
| 16.06.2025 | 10,82 | 11,24 | 10,76 | 11,12 | 3,35% | 23.870,00 |
| 13.06.2025 | 10,88 | 10,92 | 10,66 | 10,76 | -2,54% | 56.698,00 |
| 12.06.2025 | 11,22 | 11,26 | 10,90 | 11,04 | -2,99% | 36.135,00 |
| 11.06.2025 | 11,28 | 11,42 | 11,20 | 11,38 | -0,18% | 41.676,00 |
| 10.06.2025 | 11,64 | 11,64 | 11,24 | 11,40 | -1,38% | 29.750,00 |
| 09.06.2025 | 11,70 | 11,72 | 11,44 | 11,56 | -2,20% | 14.984,00 |
| 06.06.2025 | 11,66 | 11,86 | 11,58 | 11,82 | 1,37% | 16.758,00 |
| 05.06.2025 | 12,00 | 12,06 | 11,60 | 11,66 | -3,16% | 32.714,00 |
| 04.06.2025 | 12,00 | 12,06 | 11,88 | 12,04 | 0,33% | 13.586,00 |
| 03.06.2025 | 12,06 | 12,18 | 11,82 | 12,00 | -1,15% | 24.236,00 |
| 02.06.2025 | 12,14 | 12,16 | 11,90 | 12,14 | 1,17% | 32.168,00 |
| 30.05.2025 | 11,86 | 12,14 | 11,84 | 12,00 | 1,35% | 20.552,00 |
| 29.05.2025 | 11,94 | 12,10 | 11,84 | 11,84 | -0,84% | 14.354,00 |
| 28.05.2025 | 12,02 | 12,10 | 11,80 | 11,94 | -0,67% | 29.593,00 |
| 27.05.2025 | 12,00 | 12,10 | 11,94 | 12,02 | 0,84% | 17.817,00 |
| 26.05.2025 | 11,52 | 12,00 | 11,52 | 11,92 | 3,83% | 49.711,00 |
| 23.05.2025 | 11,74 | 11,80 | 11,32 | 11,48 | -1,71% | 24.527,00 |
| 22.05.2025 | 11,46 | 11,74 | 11,46 | 11,68 | 3,18% | 31.877,00 |
| 21.05.2025 | 11,52 | 11,70 | 11,32 | 11,32 | -1,91% | 26.848,00 |
| 20.05.2025 | 11,64 | 11,70 | 11,36 | 11,54 | -1,03% | 32.247,00 |
| 19.05.2025 | 11,82 | 11,86 | 11,52 | 11,66 | -1,85% | 22.898,00 |
| 16.05.2025 | 11,78 | 11,94 | 11,70 | 11,88 | 1,19% | 50.760,00 |
| 15.05.2025 | 11,70 | 12,30 | 11,42 | 11,74 | 0,17% | 67.820,00 |
| 14.05.2025 | 11,58 | 11,90 | 11,48 | 11,72 | 1,03% | 57.503,00 |
| 13.05.2025 | 11,32 | 11,62 | 11,30 | 11,60 | 1,93% | 50.606,00 |
| 12.05.2025 | 11,00 | 11,44 | 10,96 | 11,38 | 4,02% | 69.052,00 |
| 09.05.2025 | 10,76 | 10,94 | 10,70 | 10,94 | 1,67% | 27.159,00 |
| 08.05.2025 | 10,68 | 10,82 | 10,48 | 10,76 | 2,67% | 32.070,00 |
| 07.05.2025 | 10,56 | 10,58 | 10,34 | 10,48 | 0,96% | 27.290,00 |
| 06.05.2025 | 10,60 | 10,72 | 10,38 | 10,38 | -2,08% | 40.245,00 |
| 05.05.2025 | 10,52 | 10,76 | 10,50 | 10,60 | -0,19% | 36.335,00 |
| 02.05.2025 | 10,56 | 10,78 | 10,36 | 10,62 | 0,95% | 31.324,00 |
| 30.04.2025 | 10,38 | 10,68 | 10,30 | 10,52 | 1,94% | 31.917,00 |
| 29.04.2025 | 10,16 | 10,46 | 10,16 | 10,32 | 3,30% | 38.267,00 |
| 28.04.2025 | 9,96 | 10,22 | 9,96 | 9,99 | 0,00% | 18.038,00 |
| 25.04.2025 | 10,04 | 10,16 | 9,98 | 9,99 | -0,50% | 9.699,00 |
| 24.04.2025 | 10,04 | 10,04 | 9,78 | 10,04 | -0,59% | 14.808,00 |
| 23.04.2025 | 9,79 | 10,12 | 9,77 | 10,10 | 4,12% | 57.692,00 |
| 22.04.2025 | 9,56 | 9,81 | 9,24 | 9,70 | 2,75% | 26.994,00 |
| 17.04.2025 | 9,54 | 9,58 | 9,39 | 9,44 | -0,53% | 19.718,00 |
| 16.04.2025 | 9,78 | 9,78 | 9,22 | 9,49 | -3,46% | 82.416,00 |
| 15.04.2025 | 9,76 | 9,83 | 9,63 | 9,83 | -0,61% | 33.588,00 |
| 14.04.2025 | 9,62 | 9,89 | 9,54 | 9,89 | 3,56% | 51.539,00 |