11,200€
-0,18%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 11,26 | 11,40 | 11,11 | 11,20 | -0,62% | 13.505,00 |
| 18.02.2026 | 11,28 | 11,37 | 11,07 | 11,27 | -0,18% | 2.100,00 |
| 17.02.2026 | 11,01 | 11,36 | 10,93 | 11,29 | 2,36% | - |
| 16.02.2026 | 11,05 | 11,30 | 10,97 | 11,03 | -0,09% | 21.000,00 |
| 13.02.2026 | 11,01 | 11,13 | 10,88 | 11,04 | 0,36% | - |
| 12.02.2026 | 10,73 | 11,20 | 10,70 | 11,00 | 2,71% | 5.295,00 |
| 11.02.2026 | 11,27 | 11,38 | 10,52 | 10,71 | -4,80% | 15.105,00 |
| 10.02.2026 | 11,30 | 11,40 | 10,96 | 11,25 | -0,35% | - |
| 09.02.2026 | 11,27 | 11,42 | 11,13 | 11,29 | 0,36% | 23.006,00 |
| 06.02.2026 | 11,12 | 11,35 | 10,93 | 11,25 | 0,99% | 11.550,00 |
| 05.02.2026 | 11,30 | 11,40 | 11,03 | 11,14 | -1,42% | - |
| 04.02.2026 | 10,77 | 11,31 | 10,70 | 11,30 | 4,24% | 7.995,00 |
| 03.02.2026 | 11,44 | 11,60 | 10,65 | 10,84 | 0,56% | 17.546,00 |
| 02.02.2026 | 10,53 | 10,78 | 10,44 | 10,78 | 1,89% | 22.560,00 |
| 30.01.2026 | 10,54 | 10,68 | 10,45 | 10,58 | 0,57% | 14.100,00 |
| 29.01.2026 | 10,51 | 10,68 | 10,45 | 10,52 | 0,00% | - |
| 28.01.2026 | 10,65 | 10,68 | 10,45 | 10,52 | -1,22% | 8.180,00 |
| 27.01.2026 | 10,76 | 10,79 | 10,54 | 10,65 | -0,84% | 31.900,00 |
| 26.01.2026 | 10,54 | 10,82 | 10,52 | 10,74 | 1,90% | 5.900,00 |
| 23.01.2026 | 10,73 | 10,79 | 10,48 | 10,54 | -1,13% | 25.560,00 |
| 22.01.2026 | 10,50 | 10,70 | 10,38 | 10,66 | 1,43% | - |
| 21.01.2026 | 10,25 | 10,51 | 9,88 | 10,51 | 0,77% | 185.710,00 |
| 20.01.2026 | 11,18 | 11,30 | 10,35 | 10,43 | -9,07% | 25.090,00 |
| 19.01.2026 | 11,58 | 11,90 | 11,24 | 11,47 | -4,18% | 13.640,00 |
| 16.01.2026 | 12,06 | 12,24 | 11,89 | 11,97 | -1,24% | 26.600,00 |
| 15.01.2026 | 11,94 | 12,22 | 11,81 | 12,12 | 1,59% | 15.080,00 |
| 14.01.2026 | 11,63 | 11,95 | 11,56 | 11,93 | 2,58% | 16.400,00 |
| 13.01.2026 | 11,99 | 12,08 | 11,55 | 11,63 | -3,57% | - |
| 12.01.2026 | 11,83 | 12,18 | 11,79 | 12,06 | 1,77% | 3.552,00 |
| 09.01.2026 | 11,52 | 11,94 | 11,45 | 11,85 | 2,51% | 46.500,00 |
| 08.01.2026 | 11,57 | 11,76 | 11,38 | 11,56 | -0,86% | 4.180,00 |
| 07.01.2026 | 11,89 | 12,02 | 11,48 | 11,66 | -2,67% | 17.500,00 |
| 06.01.2026 | 12,09 | 12,18 | 11,95 | 11,98 | -0,58% | 2.810,00 |
| 05.01.2026 | 12,33 | 12,34 | 11,88 | 12,05 | -1,39% | 1.880,00 |
| 02.01.2026 | 12,45 | 12,45 | 12,03 | 12,22 | -0,33% | 45.000,00 |
| 30.12.2025 | 11,77 | 12,40 | 11,77 | 12,26 | 4,07% | 2.605,00 |
| 29.12.2025 | 11,95 | 12,08 | 11,76 | 11,78 | -0,84% | 13.472,00 |
| 23.12.2025 | 11,63 | 12,13 | 11,58 | 11,88 | 2,59% | 6.590,00 |
| 22.12.2025 | 11,72 | 11,88 | 11,48 | 11,58 | -0,86% | 12.130,00 |
| 19.12.2025 | 11,97 | 12,18 | 11,49 | 11,68 | -3,47% | 11.080,00 |
| 18.12.2025 | 12,23 | 12,61 | 11,38 | 12,10 | -4,42% | 21.040,00 |
| 17.12.2025 | 13,00 | 13,04 | 12,65 | 12,66 | -2,31% | 18.106,00 |
| 16.12.2025 | 12,79 | 13,08 | 12,74 | 12,96 | 0,15% | 1.980,00 |
| 15.12.2025 | 13,06 | 13,18 | 12,90 | 12,94 | -0,46% | 13.900,00 |
| 12.12.2025 | 12,68 | 13,22 | 12,68 | 13,00 | 2,69% | 27.561,00 |
| 11.12.2025 | 12,15 | 12,76 | 12,14 | 12,66 | 3,94% | 15.100,00 |
| 10.12.2025 | 11,95 | 12,26 | 11,92 | 12,18 | 1,84% | 38.777,00 |
| 09.12.2025 | 11,96 | 12,12 | 11,92 | 11,96 | 0,50% | 9.002,00 |
| 08.12.2025 | 12,13 | 12,16 | 11,90 | 11,90 | -1,65% | - |
| 05.12.2025 | 12,19 | 12,38 | 12,10 | 12,10 | 0,17% | - |
| 04.12.2025 | 12,22 | 12,34 | 12,08 | 12,08 | -0,17% | 11.970,00 |
| 03.12.2025 | 12,11 | 12,32 | 12,08 | 12,10 | 0,17% | 10.400,00 |
| 02.12.2025 | 12,24 | 12,29 | 12,04 | 12,08 | -0,66% | 11.150,00 |
| 01.12.2025 | 12,31 | 12,36 | 12,14 | 12,16 | -0,98% | 2.328,00 |
| 28.11.2025 | 12,12 | 12,46 | 12,11 | 12,28 | 1,66% | - |
| 27.11.2025 | 11,82 | 12,18 | 11,77 | 12,08 | 2,55% | - |
| 26.11.2025 | 11,44 | 11,90 | 11,38 | 11,78 | 3,15% | - |
| 25.11.2025 | 11,36 | 11,47 | 11,14 | 11,42 | 0,53% | 8.300,00 |
| 24.11.2025 | 11,55 | 11,64 | 11,18 | 11,36 | -1,39% | - |
| 21.11.2025 | 11,28 | 11,57 | 11,14 | 11,52 | 1,77% | - |
| 20.11.2025 | 12,08 | 12,41 | 11,29 | 11,32 | -5,98% | 16.450,00 |
| 19.11.2025 | 11,92 | 12,10 | 11,92 | 12,04 | 1,35% | 8.772,00 |
| 18.11.2025 | 12,07 | 12,31 | 11,88 | 11,88 | -1,82% | - |
| 17.11.2025 | 12,68 | 12,69 | 12,10 | 12,10 | -3,20% | 22.958,00 |
| 14.11.2025 | 12,74 | 12,75 | 12,42 | 12,50 | -1,11% | 21.200,00 |
| 13.11.2025 | 12,62 | 12,84 | 12,61 | 12,64 | 0,32% | 970,00 |
| 12.11.2025 | 12,45 | 12,70 | 12,34 | 12,60 | 1,61% | 7.550,00 |
| 11.11.2025 | 11,93 | 12,46 | 11,88 | 12,40 | 4,03% | 6.600,00 |
| 10.11.2025 | 11,76 | 12,07 | 11,75 | 11,92 | 2,23% | 9.900,00 |
| 07.11.2025 | 12,02 | 12,16 | 11,61 | 11,66 | -2,35% | - |
| 06.11.2025 | 12,20 | 12,31 | 11,94 | 11,94 | -2,21% | 3.300,00 |
| 05.11.2025 | 12,05 | 12,37 | 12,02 | 12,21 | -0,73% | - |
| 04.11.2025 | 12,27 | 12,35 | 12,02 | 12,30 | -0,49% | 10.140,00 |
| 03.11.2025 | 12,37 | 12,52 | 12,26 | 12,36 | -0,16% | - |
| 31.10.2025 | 12,31 | 12,53 | 12,28 | 12,38 | 0,65% | 54,00 |
| 30.10.2025 | 12,37 | 12,48 | 12,18 | 12,30 | -0,49% | - |
| 29.10.2025 | 12,51 | 12,66 | 12,34 | 12,36 | 0,32% | 3.300,00 |
| 28.10.2025 | 12,18 | 12,44 | 12,08 | 12,32 | 1,15% | 15.200,00 |
| 27.10.2025 | 12,61 | 12,62 | 12,18 | 12,18 | -2,56% | 10.150,00 |
| 24.10.2025 | 12,33 | 12,66 | 12,19 | 12,50 | 1,79% | 13.800,00 |
| 23.10.2025 | 11,99 | 12,37 | 11,96 | 12,28 | 2,25% | 18.268,00 |
| 22.10.2025 | 11,66 | 12,26 | 11,58 | 12,01 | 2,65% | 540,00 |
| 21.10.2025 | 11,63 | 11,78 | 11,53 | 11,70 | 1,56% | 1.080,00 |
| 20.10.2025 | 11,79 | 11,84 | 11,52 | 11,52 | -1,71% | 31.250,00 |
| 17.10.2025 | 11,82 | 11,90 | 11,51 | 11,72 | -1,01% | 12.198,00 |
| 16.10.2025 | 11,83 | 12,00 | 11,77 | 11,84 | 0,00% | 500,00 |
| 15.10.2025 | 11,86 | 12,04 | 11,82 | 11,84 | -0,34% | - |
| 14.10.2025 | 11,83 | 11,94 | 11,67 | 11,88 | 0,08% | 18.500,00 |
| 13.10.2025 | 11,99 | 12,20 | 11,82 | 11,87 | -0,67% | 7.500,00 |
| 10.10.2025 | 12,25 | 12,30 | 11,87 | 11,95 | -2,21% | 2.800,00 |
| 09.10.2025 | 12,02 | 12,46 | 12,00 | 12,22 | 1,75% | 14.530,00 |
| 08.10.2025 | 12,00 | 12,14 | 11,95 | 12,01 | 0,08% | - |
| 07.10.2025 | 12,07 | 12,16 | 11,95 | 12,00 | 0,17% | 4.440,00 |
| 06.10.2025 | 12,43 | 12,51 | 11,98 | 11,98 | -2,52% | - |
| 03.10.2025 | 12,50 | 12,58 | 12,14 | 12,29 | -0,57% | 495,00 |
| 02.10.2025 | 12,38 | 12,62 | 12,33 | 12,36 | -0,56% | 1.680,00 |
| 01.10.2025 | 12,29 | 12,64 | 12,22 | 12,43 | 0,49% | 1.600,00 |
| 30.09.2025 | 12,27 | 12,44 | 12,05 | 12,37 | 1,06% | 311,00 |
| 29.09.2025 | 12,29 | 12,46 | 12,20 | 12,24 | 0,66% | 21.440,00 |
| 26.09.2025 | 12,04 | 12,19 | 11,89 | 12,16 | 1,08% | 3.600,00 |