11,200€
-0,71%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 11,28 | 11,30 | 11,10 | 11,30 | 0,18% | 3.358,00 |
| 18.02.2026 | 11,28 | 11,28 | 11,26 | 11,28 | 2,92% | - |
| 17.02.2026 | 10,96 | 10,96 | 10,94 | 10,96 | -0,27% | - |
| 16.02.2026 | 11,06 | 11,19 | 10,99 | 10,99 | -0,18% | - |
| 13.02.2026 | 11,02 | 11,05 | 10,88 | 11,01 | -1,08% | - |
| 12.02.2026 | 10,70 | 11,20 | 10,64 | 11,13 | 1,18% | - |
| 11.02.2026 | 11,17 | 11,39 | 10,77 | 11,00 | -2,65% | 400,00 |
| 10.02.2026 | 11,30 | 11,37 | 11,28 | 11,30 | 0,89% | - |
| 09.02.2026 | 11,26 | 11,33 | 11,09 | 11,20 | 0,99% | - |
| 06.02.2026 | 11,12 | 11,23 | 10,92 | 11,09 | -1,16% | 7.000,00 |
| 05.02.2026 | 11,30 | 11,42 | 11,04 | 11,22 | 3,41% | - |
| 04.02.2026 | 10,82 | 10,85 | 10,71 | 10,85 | -3,64% | - |
| 03.02.2026 | 11,36 | 11,61 | 11,24 | 11,26 | 7,85% | 2.500,00 |
| 02.02.2026 | 10,56 | 10,56 | 10,44 | 10,44 | -1,51% | - |
| 30.01.2026 | 10,54 | 10,62 | 10,45 | 10,60 | 0,76% | - |
| 28.01.2026 | 10,62 | 10,66 | 10,49 | 10,52 | -1,41% | - |
| 27.01.2026 | 10,74 | 10,78 | 10,63 | 10,67 | 0,09% | - |
| 26.01.2026 | 10,56 | 10,69 | 10,52 | 10,66 | 1,62% | 500,00 |
| 23.01.2026 | 10,72 | 10,72 | 10,49 | 10,49 | 0,67% | - |
| 22.01.2026 | 10,50 | 10,65 | 10,38 | 10,42 | 1,46% | 800,00 |
| 21.01.2026 | 10,28 | 10,35 | 9,87 | 10,27 | -3,11% | 3,00 |
| 20.01.2026 | 11,34 | 11,34 | 10,60 | 10,60 | -6,94% | 3.001,00 |
| 19.01.2026 | 11,60 | 11,86 | 11,23 | 11,39 | -4,37% | 1.404,00 |
| 15.01.2026 | 11,96 | 12,00 | 11,85 | 11,91 | 2,50% | - |
| 14.01.2026 | 11,58 | 11,62 | 11,58 | 11,62 | 0,17% | - |
| 13.01.2026 | 12,00 | 12,02 | 11,55 | 11,60 | -2,52% | - |
| 12.01.2026 | 11,86 | 11,96 | 11,80 | 11,90 | 3,84% | 160,00 |
| 09.01.2026 | 11,48 | 11,48 | 11,46 | 11,46 | -0,61% | - |
| 08.01.2026 | 11,56 | 11,75 | 11,39 | 11,53 | -1,79% | 1.500,00 |
| 07.01.2026 | 11,94 | 11,94 | 11,74 | 11,74 | -2,65% | - |
| 06.01.2026 | 12,04 | 12,17 | 11,99 | 12,06 | 0,08% | - |
| 02.01.2026 | 12,50 | 12,50 | 12,05 | 12,05 | -2,67% | 2.501,00 |
| 30.12.2025 | 11,82 | 12,43 | 11,76 | 12,38 | 4,21% | 12.053,00 |
| 29.12.2025 | 11,92 | 12,06 | 11,80 | 11,88 | -1,49% | 1.040,00 |
| 23.12.2025 | 11,60 | 12,10 | 11,56 | 12,06 | 2,73% | 622,00 |
| 22.12.2025 | 11,75 | 11,79 | 11,68 | 11,74 | -1,68% | - |
| 19.12.2025 | 12,04 | 12,17 | 11,85 | 11,94 | -1,00% | - |
| 18.12.2025 | 12,19 | 12,59 | 11,38 | 12,06 | -5,63% | 1.310,00 |
| 16.12.2025 | 12,78 | 12,78 | 12,74 | 12,78 | -1,54% | - |
| 15.12.2025 | 12,99 | 12,99 | 12,98 | 12,98 | 1,72% | - |
| 12.12.2025 | 12,74 | 12,76 | 12,64 | 12,76 | 1,59% | - |
| 11.12.2025 | 12,14 | 12,75 | 12,12 | 12,56 | 4,67% | 3.898,00 |
| 10.12.2025 | 11,96 | 12,09 | 11,91 | 12,00 | 0,42% | - |
| 09.12.2025 | 12,00 | 12,11 | 11,94 | 11,95 | -0,50% | 60,00 |
| 08.12.2025 | 12,12 | 12,12 | 11,92 | 12,01 | -2,12% | - |
| 05.12.2025 | 12,16 | 12,27 | 12,08 | 12,27 | -0,08% | - |
| 04.12.2025 | 12,16 | 12,35 | 12,10 | 12,28 | 0,00% | - |
| 03.12.2025 | 12,08 | 12,28 | 12,02 | 12,28 | 0,33% | 125,00 |
| 01.12.2025 | 12,38 | 12,38 | 12,14 | 12,24 | 0,00% | - |
| 28.11.2025 | 12,16 | 12,32 | 12,08 | 12,24 | 1,58% | 500,00 |
| 27.11.2025 | 11,84 | 12,06 | 11,83 | 12,05 | 2,21% | - |
| 26.11.2025 | 11,38 | 11,88 | 11,32 | 11,79 | 4,80% | - |
| 25.11.2025 | 11,24 | 11,35 | 11,11 | 11,25 | -2,17% | - |
| 24.11.2025 | 11,52 | 11,61 | 11,42 | 11,50 | 2,04% | - |
| 21.11.2025 | 11,40 | 11,45 | 11,20 | 11,27 | -5,53% | - |
| 20.11.2025 | 12,00 | 12,14 | 11,93 | 11,93 | -0,42% | - |
| 19.11.2025 | 11,94 | 12,02 | 11,88 | 11,98 | -3,62% | - |
| 17.11.2025 | 12,60 | 12,64 | 12,41 | 12,43 | -0,24% | - |
| 14.11.2025 | 12,78 | 12,78 | 12,43 | 12,46 | -1,66% | 175,00 |
| 13.11.2025 | 12,66 | 12,82 | 12,58 | 12,67 | 0,96% | - |
| 12.11.2025 | 12,42 | 12,56 | 12,34 | 12,55 | 3,55% | - |
| 11.11.2025 | 11,90 | 12,12 | 11,84 | 12,12 | 1,68% | - |
| 10.11.2025 | 11,72 | 12,07 | 11,66 | 11,92 | -0,75% | 900,00 |
| 07.11.2025 | 12,00 | 12,16 | 11,94 | 12,01 | -1,96% | - |
| 06.11.2025 | 12,20 | 12,25 | 12,12 | 12,25 | 0,16% | - |
| 05.11.2025 | 12,08 | 12,38 | 12,00 | 12,23 | 0,82% | 280,00 |
| 04.11.2025 | 12,30 | 12,33 | 12,02 | 12,13 | -2,33% | 200,00 |
| 03.11.2025 | 12,42 | 12,42 | 12,34 | 12,42 | 0,57% | - |
| 31.10.2025 | 12,34 | 12,52 | 12,26 | 12,35 | 0,24% | - |
| 30.10.2025 | 12,40 | 12,40 | 12,22 | 12,32 | -2,07% | 1.000,00 |
| 29.10.2025 | 12,50 | 12,61 | 12,41 | 12,58 | 2,61% | 1.000,00 |
| 28.10.2025 | 12,20 | 12,29 | 12,12 | 12,26 | -2,15% | 215,00 |
| 27.10.2025 | 12,59 | 12,61 | 12,45 | 12,53 | -0,32% | - |
| 24.10.2025 | 12,25 | 12,58 | 12,18 | 12,57 | 3,12% | - |
| 23.10.2025 | 12,05 | 12,19 | 11,93 | 12,19 | 4,37% | - |
| 22.10.2025 | 11,62 | 11,75 | 11,56 | 11,68 | -0,09% | - |
| 17.10.2025 | 11,74 | 11,89 | 11,52 | 11,69 | -1,10% | - |
| 16.10.2025 | 11,80 | 11,89 | 11,74 | 11,82 | -1,01% | - |
| 15.10.2025 | 11,84 | 12,00 | 11,78 | 11,94 | 1,79% | - |
| 14.10.2025 | 11,88 | 11,91 | 11,67 | 11,73 | -1,76% | - |
| 13.10.2025 | 11,94 | 12,06 | 11,88 | 11,94 | -2,45% | - |
| 10.10.2025 | 12,20 | 12,42 | 12,12 | 12,24 | -1,05% | - |
| 09.10.2025 | 11,96 | 12,41 | 11,90 | 12,37 | 3,17% | - |
| 08.10.2025 | 12,00 | 12,12 | 11,88 | 11,99 | -3,69% | - |
| 02.10.2025 | 12,38 | 12,62 | 12,30 | 12,45 | -0,80% | - |
| 01.10.2025 | 12,32 | 12,59 | 12,14 | 12,55 | 2,45% | 2.700,00 |
| 30.09.2025 | 12,23 | 12,30 | 12,05 | 12,25 | -1,53% | - |
| 29.09.2025 | 12,28 | 12,44 | 12,18 | 12,44 | 2,30% | - |
| 26.09.2025 | 12,22 | 12,22 | 11,89 | 12,16 | 0,50% | - |
| 24.09.2025 | 11,92 | 12,12 | 11,86 | 12,10 | 0,67% | - |
| 23.09.2025 | 11,91 | 12,08 | 11,83 | 12,02 | 1,26% | - |
| 22.09.2025 | 11,90 | 11,96 | 11,74 | 11,87 | -0,42% | - |
| 18.09.2025 | 11,96 | 11,96 | 11,92 | 11,92 | 1,53% | - |
| 17.09.2025 | 11,86 | 12,16 | 11,74 | 11,74 | 0,00% | - |
| 16.09.2025 | 12,06 | 12,27 | 11,73 | 11,74 | -1,43% | 250,00 |
| 12.09.2025 | 11,98 | 12,08 | 11,88 | 11,91 | 0,17% | - |
| 11.09.2025 | 11,73 | 12,01 | 11,30 | 11,89 | 4,76% | 500,00 |
| 10.09.2025 | 11,54 | 11,54 | 10,97 | 11,35 | -2,16% | 850,00 |
| 09.09.2025 | 11,52 | 11,76 | 11,48 | 11,60 | 0,35% | 2.171,00 |
| 08.09.2025 | 11,57 | 11,62 | 11,47 | 11,56 | 1,40% | - |