11,190€
-0,09%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 11,26 | 11,33 | 11,12 | 11,32 | 1,07% | - |
| 18.02.2026 | 11,30 | 11,38 | 11,08 | 11,20 | 0,18% | 3.000,00 |
| 17.02.2026 | 11,01 | 11,33 | 10,93 | 11,18 | 0,63% | 810,00 |
| 16.02.2026 | 11,06 | 11,19 | 11,03 | 11,11 | 2,68% | 1.714,00 |
| 12.02.2026 | 10,73 | 11,02 | 10,68 | 10,82 | -1,19% | - |
| 11.02.2026 | 11,30 | 11,41 | 10,85 | 10,95 | -3,01% | 500,00 |
| 10.02.2026 | 11,30 | 11,40 | 10,96 | 11,29 | 0,53% | 1.407,00 |
| 09.02.2026 | 11,28 | 11,28 | 11,12 | 11,23 | 1,45% | - |
| 06.02.2026 | 11,11 | 11,14 | 11,05 | 11,07 | 0,00% | - |
| 05.02.2026 | 11,30 | 11,41 | 11,04 | 11,07 | 1,84% | 250,00 |
| 04.02.2026 | 10,79 | 10,96 | 10,71 | 10,87 | 0,00% | - |
| 03.02.2026 | 11,44 | 11,61 | 10,70 | 10,87 | 3,13% | 13.111,00 |
| 02.02.2026 | 10,50 | 10,61 | 10,44 | 10,54 | -0,47% | 2.125,00 |
| 30.01.2026 | 10,49 | 10,66 | 10,45 | 10,59 | 0,47% | 1,00 |
| 29.01.2026 | 10,51 | 10,67 | 10,45 | 10,54 | -1,03% | 1.500,00 |
| 27.01.2026 | 10,76 | 10,80 | 10,56 | 10,65 | 0,09% | 620,00 |
| 26.01.2026 | 10,52 | 10,69 | 10,52 | 10,64 | 0,57% | - |
| 23.01.2026 | 10,73 | 10,79 | 10,57 | 10,58 | -0,09% | - |
| 22.01.2026 | 10,50 | 10,66 | 10,38 | 10,59 | 1,24% | 994,00 |
| 21.01.2026 | 10,25 | 10,48 | 9,87 | 10,46 | -6,10% | 3.542,00 |
| 20.01.2026 | 11,15 | 11,30 | 11,12 | 11,14 | -2,62% | 100,00 |
| 19.01.2026 | 11,58 | 11,90 | 11,21 | 11,44 | -5,45% | 13.729,00 |
| 16.01.2026 | 12,06 | 12,12 | 12,05 | 12,10 | 0,08% | - |
| 15.01.2026 | 11,94 | 12,22 | 11,84 | 12,09 | 3,78% | 1.408,00 |
| 14.01.2026 | 11,63 | 11,82 | 11,57 | 11,65 | 0,43% | - |
| 13.01.2026 | 11,99 | 12,09 | 11,57 | 11,60 | -2,19% | 1.000,00 |
| 12.01.2026 | 11,83 | 11,86 | 11,81 | 11,86 | 3,04% | 165,00 |
| 09.01.2026 | 11,52 | 11,52 | 11,51 | 11,51 | -0,43% | - |
| 08.01.2026 | 11,57 | 11,74 | 11,39 | 11,56 | -0,34% | 4.300,00 |
| 07.01.2026 | 11,89 | 12,02 | 11,48 | 11,60 | -3,65% | 5.425,00 |
| 06.01.2026 | 12,09 | 12,17 | 11,98 | 12,04 | -0,08% | 200,00 |
| 05.01.2026 | 12,33 | 12,35 | 11,87 | 12,05 | -0,17% | 2.249,00 |
| 02.01.2026 | 12,43 | 12,45 | 12,04 | 12,07 | -0,25% | 2.325,00 |
| 30.12.2025 | 11,77 | 12,21 | 11,77 | 12,10 | 1,60% | 2.795,00 |
| 29.12.2025 | 11,95 | 12,08 | 11,76 | 11,91 | 0,51% | 4.029,00 |
| 23.12.2025 | 11,63 | 12,13 | 11,58 | 11,85 | 2,16% | 361,00 |
| 22.12.2025 | 11,72 | 11,89 | 11,60 | 11,60 | -1,36% | 111,00 |
| 19.12.2025 | 11,95 | 12,19 | 11,49 | 11,76 | -2,73% | 6.940,00 |
| 18.12.2025 | 12,14 | 12,60 | 11,38 | 12,09 | -6,78% | 15.930,00 |
| 17.12.2025 | 13,02 | 13,02 | 12,97 | 12,97 | 1,41% | - |
| 16.12.2025 | 12,80 | 12,80 | 12,79 | 12,79 | -1,92% | - |
| 15.12.2025 | 13,06 | 13,08 | 12,90 | 13,04 | 0,85% | 1.800,00 |
| 12.12.2025 | 12,68 | 13,23 | 12,68 | 12,93 | 1,89% | 5.662,00 |
| 11.12.2025 | 12,15 | 12,76 | 12,14 | 12,69 | 4,70% | 1.225,00 |
| 10.12.2025 | 11,96 | 12,18 | 11,91 | 12,12 | 0,50% | 82,00 |
| 09.12.2025 | 11,96 | 12,06 | 11,94 | 12,06 | 0,58% | - |
| 08.12.2025 | 12,13 | 12,15 | 11,92 | 11,99 | -1,32% | - |
| 05.12.2025 | 12,19 | 12,19 | 12,13 | 12,15 | -0,74% | - |
| 02.12.2025 | 12,25 | 12,26 | 12,24 | 12,24 | -0,41% | - |
| 01.12.2025 | 12,31 | 12,35 | 12,14 | 12,29 | -0,49% | 243,00 |
| 28.11.2025 | 12,13 | 12,46 | 12,11 | 12,35 | 1,73% | 202,00 |
| 27.11.2025 | 11,82 | 12,19 | 11,74 | 12,14 | 5,84% | 505,00 |
| 26.11.2025 | 11,43 | 11,51 | 11,37 | 11,47 | 1,77% | - |
| 25.11.2025 | 11,35 | 11,39 | 11,11 | 11,27 | -0,97% | - |
| 24.11.2025 | 11,53 | 11,61 | 11,18 | 11,38 | 1,70% | 1.100,00 |
| 21.11.2025 | 11,28 | 11,50 | 11,18 | 11,19 | -1,93% | 100,00 |
| 20.11.2025 | 12,10 | 12,44 | 11,35 | 11,41 | -4,44% | 4.377,00 |
| 19.11.2025 | 11,94 | 12,02 | 11,93 | 11,94 | -2,05% | 100,00 |
| 18.11.2025 | 12,04 | 12,29 | 12,04 | 12,19 | -4,39% | - |
| 14.11.2025 | 12,73 | 12,75 | 12,71 | 12,75 | 0,39% | - |
| 13.11.2025 | 12,62 | 12,82 | 12,59 | 12,70 | 2,42% | 583,00 |
| 12.11.2025 | 12,46 | 12,49 | 12,40 | 12,40 | 0,57% | - |
| 11.11.2025 | 11,94 | 12,45 | 11,86 | 12,33 | 3,18% | 1.025,00 |
| 10.11.2025 | 11,76 | 12,07 | 11,74 | 11,95 | -1,40% | 86,00 |
| 07.11.2025 | 12,02 | 12,15 | 12,01 | 12,12 | -0,57% | - |
| 06.11.2025 | 12,20 | 12,20 | 12,19 | 12,19 | -0,25% | - |
| 05.11.2025 | 12,04 | 12,38 | 12,02 | 12,22 | 1,24% | 4,00 |
| 04.11.2025 | 12,27 | 12,33 | 12,02 | 12,07 | -2,43% | 5.153,00 |
| 03.11.2025 | 12,37 | 12,52 | 12,27 | 12,37 | 0,00% | - |
| 31.10.2025 | 12,31 | 12,53 | 12,26 | 12,37 | 1,56% | - |
| 30.10.2025 | 12,35 | 12,47 | 12,18 | 12,18 | -1,14% | 7.876,00 |
| 29.10.2025 | 12,51 | 12,64 | 12,32 | 12,32 | 1,40% | 12.247,00 |
| 28.10.2025 | 12,19 | 12,19 | 12,07 | 12,15 | -0,16% | - |
| 27.10.2025 | 12,61 | 12,63 | 12,17 | 12,17 | -2,41% | 4.826,00 |
| 24.10.2025 | 12,33 | 12,64 | 12,10 | 12,47 | 1,96% | 1.095,00 |
| 23.10.2025 | 11,99 | 12,38 | 11,86 | 12,23 | 1,49% | 1.200,00 |
| 22.10.2025 | 11,66 | 12,25 | 11,58 | 12,05 | 2,99% | 1.250,00 |
| 21.10.2025 | 11,63 | 11,76 | 11,53 | 11,70 | 1,04% | 250,00 |
| 20.10.2025 | 11,79 | 11,84 | 11,57 | 11,58 | -2,03% | - |
| 16.10.2025 | 11,83 | 11,90 | 11,77 | 11,82 | -0,42% | - |
| 14.10.2025 | 11,82 | 11,92 | 11,67 | 11,87 | -0,59% | 96,00 |
| 13.10.2025 | 11,99 | 12,13 | 11,89 | 11,94 | -2,53% | - |
| 10.10.2025 | 12,27 | 12,29 | 12,23 | 12,25 | 1,66% | 1.000,00 |
| 08.10.2025 | 12,00 | 12,10 | 11,98 | 12,05 | 0,08% | 999,00 |
| 07.10.2025 | 12,07 | 12,15 | 11,95 | 12,04 | -2,35% | 500,00 |
| 06.10.2025 | 12,43 | 12,51 | 12,18 | 12,33 | -1,12% | - |
| 03.10.2025 | 12,50 | 12,51 | 12,43 | 12,47 | 0,65% | - |
| 02.10.2025 | 12,38 | 12,62 | 12,30 | 12,39 | 0,49% | 400,00 |
| 01.10.2025 | 12,29 | 12,39 | 12,21 | 12,33 | -0,40% | 100,00 |
| 30.09.2025 | 12,26 | 12,41 | 12,05 | 12,38 | -0,08% | 101,00 |
| 29.09.2025 | 12,29 | 12,46 | 12,22 | 12,39 | 2,91% | 600,00 |
| 26.09.2025 | 12,03 | 12,13 | 11,89 | 12,04 | -0,50% | 363,00 |
| 25.09.2025 | 12,00 | 12,32 | 12,00 | 12,10 | -1,47% | 70,00 |
| 24.09.2025 | 11,96 | 12,29 | 11,96 | 12,28 | 2,93% | - |
| 23.09.2025 | 11,92 | 12,01 | 11,91 | 11,93 | 0,51% | - |
| 22.09.2025 | 11,90 | 11,96 | 11,74 | 11,87 | 0,17% | - |
| 19.09.2025 | 11,99 | 12,10 | 11,83 | 11,85 | -1,00% | - |
| 18.09.2025 | 11,96 | 12,02 | 11,90 | 11,97 | 0,84% | - |
| 17.09.2025 | 11,94 | 12,09 | 11,71 | 11,87 | -0,59% | 211,00 |
| 16.09.2025 | 12,09 | 12,26 | 11,83 | 11,94 | -1,73% | 985,00 |