12,080€
-4,88%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 11,88 | 12,61 | 11,38 | 11,92 | -6,14% | - |
| 17.12.2025 | 13,02 | 13,06 | 12,70 | 12,70 | -2,46% | 84.062,00 |
| 16.12.2025 | 12,70 | 13,08 | 12,70 | 13,02 | 1,40% | 82.492,00 |
| 15.12.2025 | 12,96 | 13,16 | 12,84 | 12,84 | -0,77% | 73.297,00 |
| 12.12.2025 | 12,82 | 13,26 | 12,72 | 12,94 | 1,57% | 197.550,00 |
| 11.12.2025 | 12,28 | 12,78 | 12,28 | 12,74 | 4,94% | 199.891,00 |
| 10.12.2025 | 11,98 | 12,18 | 11,90 | 12,14 | 1,51% | 61.514,00 |
| 09.12.2025 | 11,90 | 12,10 | 11,90 | 11,96 | -0,33% | 47.446,00 |
| 08.12.2025 | 12,04 | 12,16 | 11,92 | 12,00 | -0,99% | 88.340,00 |
| 05.12.2025 | 12,16 | 12,38 | 12,12 | 12,12 | -0,33% | 56.590,00 |
| 04.12.2025 | 12,20 | 12,36 | 12,14 | 12,16 | 0,00% | 36.123,00 |
| 03.12.2025 | 12,18 | 12,28 | 12,06 | 12,16 | 0,66% | 65.431,00 |
| 02.12.2025 | 12,04 | 12,34 | 12,04 | 12,08 | -1,31% | 40.862,00 |
| 01.12.2025 | 12,38 | 12,38 | 12,12 | 12,24 | -1,13% | 41.244,00 |
| 28.11.2025 | 12,16 | 12,50 | 12,16 | 12,38 | 1,81% | 63.773,00 |
| 27.11.2025 | 11,98 | 12,20 | 11,82 | 12,16 | 2,70% | 52.172,00 |
| 26.11.2025 | 11,48 | 11,88 | 11,40 | 11,84 | 4,04% | 75.780,00 |
| 25.11.2025 | 11,30 | 11,44 | 11,08 | 11,38 | 1,25% | 77.577,00 |
| 24.11.2025 | 11,44 | 11,60 | 11,18 | 11,24 | -1,06% | 106.779,00 |
| 21.11.2025 | 11,50 | 11,56 | 11,12 | 11,36 | -0,35% | 113.477,00 |
| 20.11.2025 | 12,10 | 12,18 | 11,40 | 11,40 | -5,00% | 98.079,00 |
| 19.11.2025 | 12,00 | 12,06 | 11,90 | 12,00 | 0,50% | 76.713,00 |
| 18.11.2025 | 12,28 | 12,34 | 11,86 | 11,94 | -3,24% | 121.109,00 |
| 17.11.2025 | 12,66 | 12,66 | 12,34 | 12,34 | -2,06% | 85.063,00 |
| 14.11.2025 | 12,70 | 12,76 | 12,40 | 12,60 | -1,56% | 107.259,00 |
| 13.11.2025 | 12,68 | 12,82 | 12,64 | 12,80 | 1,11% | 92.454,00 |
| 12.11.2025 | 12,50 | 12,66 | 12,36 | 12,66 | 1,93% | 75.049,00 |
| 11.11.2025 | 11,90 | 12,46 | 11,90 | 12,42 | 4,37% | 127.259,00 |
| 10.11.2025 | 11,86 | 12,06 | 11,84 | 11,90 | 2,06% | 45.177,00 |
| 07.11.2025 | 12,10 | 12,22 | 11,60 | 11,66 | -2,83% | 79.568,00 |
| 06.11.2025 | 12,20 | 12,28 | 12,00 | 12,00 | -1,64% | 75.527,00 |
| 05.11.2025 | 12,44 | 12,44 | 12,00 | 12,20 | 0,16% | 109.941,00 |
| 04.11.2025 | 12,38 | 12,38 | 12,00 | 12,18 | -0,98% | 117.471,00 |
| 03.11.2025 | 12,38 | 12,50 | 12,22 | 12,30 | -0,97% | 89.445,00 |
| 31.10.2025 | 12,34 | 12,50 | 12,26 | 12,42 | 0,65% | 113.076,00 |
| 30.10.2025 | 12,38 | 12,50 | 12,18 | 12,34 | -0,48% | 65.616,00 |
| 29.10.2025 | 12,46 | 12,64 | 12,34 | 12,40 | 0,16% | 98.013,00 |
| 28.10.2025 | 12,20 | 12,48 | 12,12 | 12,38 | 0,81% | 61.491,00 |
| 27.10.2025 | 12,58 | 12,68 | 12,28 | 12,28 | -2,38% | 49.567,00 |
| 24.10.2025 | 12,02 | 12,64 | 12,02 | 12,58 | 2,78% | 71.975,00 |
| 23.10.2025 | 12,00 | 12,40 | 12,00 | 12,24 | 2,00% | 93.862,00 |
| 22.10.2025 | 11,72 | 12,24 | 11,58 | 12,00 | 3,09% | 103.061,00 |
| 21.10.2025 | 11,60 | 11,78 | 11,52 | 11,64 | 0,00% | 61.188,00 |
| 20.10.2025 | 11,72 | 11,82 | 11,62 | 11,64 | -0,68% | 37.884,00 |
| 17.10.2025 | 11,90 | 11,90 | 11,50 | 11,72 | -1,68% | 99.902,00 |
| 16.10.2025 | 11,98 | 12,02 | 11,76 | 11,92 | 0,68% | 29.465,00 |
| 15.10.2025 | 11,96 | 12,04 | 11,82 | 11,84 | 0,34% | 38.596,00 |
| 14.10.2025 | 12,00 | 12,00 | 11,66 | 11,80 | -0,51% | 66.790,00 |
| 13.10.2025 | 11,90 | 12,04 | 11,82 | 11,86 | -0,17% | 39.673,00 |
| 10.10.2025 | 12,12 | 12,12 | 11,88 | 11,88 | -0,17% | 515,00 |
| 09.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,68% | - |
| 08.10.2025 | 11,94 | 11,94 | 11,82 | 11,82 | -1,99% | 600,00 |
| 07.10.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,00% | 300,00 |
| 06.10.2025 | 12,50 | 12,50 | 12,06 | 12,06 | -1,47% | 530,00 |
| 03.10.2025 | 12,50 | 12,62 | 12,14 | 12,24 | -2,08% | 40.011,00 |
| 02.10.2025 | 12,34 | 12,66 | 12,34 | 12,50 | 1,30% | 72.858,00 |
| 01.10.2025 | 12,30 | 12,64 | 12,20 | 12,34 | 0,33% | 170.755,00 |
| 30.09.2025 | 12,30 | 12,42 | 12,04 | 12,30 | 0,33% | 70.275,00 |
| 29.09.2025 | 12,22 | 12,48 | 12,18 | 12,26 | 0,66% | 42.507,00 |
| 26.09.2025 | 12,06 | 12,26 | 11,90 | 12,18 | 0,66% | 98.906,00 |
| 25.09.2025 | 12,00 | 12,32 | 12,00 | 12,10 | 0,67% | 100.546,00 |
| 24.09.2025 | 12,00 | 12,30 | 12,00 | 12,02 | 0,33% | 57.182,00 |
| 23.09.2025 | 11,90 | 12,10 | 11,84 | 11,98 | 0,67% | 450.406,00 |
| 22.09.2025 | 11,82 | 11,92 | 11,72 | 11,90 | 0,00% | 18.774,00 |
| 19.09.2025 | 11,86 | 12,02 | 11,80 | 11,90 | -0,83% | 56.518,00 |
| 18.09.2025 | 11,94 | 12,10 | 11,86 | 12,00 | 0,84% | 16.641,00 |
| 17.09.2025 | 12,10 | 12,10 | 11,70 | 11,90 | 0,34% | 32.176,00 |
| 16.09.2025 | 12,18 | 12,32 | 11,76 | 11,86 | -2,47% | 49.193,00 |
| 15.09.2025 | 11,82 | 12,26 | 11,82 | 12,16 | 3,40% | 82.053,00 |
| 12.09.2025 | 11,98 | 11,98 | 11,74 | 11,76 | -1,84% | 49.354,00 |
| 11.09.2025 | 11,38 | 12,10 | 11,36 | 11,98 | 5,27% | 94.779,00 |
| 10.09.2025 | 11,42 | 11,56 | 11,00 | 11,38 | 0,00% | 228.951,00 |
| 09.09.2025 | 11,68 | 11,70 | 11,36 | 11,38 | -2,23% | 67.633,00 |
| 08.09.2025 | 11,50 | 11,66 | 11,48 | 11,64 | 1,39% | 81.891,00 |
| 05.09.2025 | 11,44 | 11,78 | 11,38 | 11,48 | 0,35% | 76.749,00 |
| 04.09.2025 | 11,60 | 11,82 | 11,40 | 11,44 | -1,38% | 38.862,00 |
| 03.09.2025 | 11,84 | 12,10 | 11,60 | 11,60 | -0,85% | 75.558,00 |
| 02.09.2025 | 11,90 | 12,04 | 11,54 | 11,70 | -2,34% | 129.131,00 |
| 01.09.2025 | 12,20 | 12,28 | 11,92 | 11,98 | -1,48% | 59.540,00 |
| 29.08.2025 | 12,50 | 12,62 | 12,14 | 12,16 | -1,78% | 66.176,00 |
| 28.08.2025 | 12,34 | 12,74 | 12,34 | 12,38 | 0,81% | 105.281,00 |
| 27.08.2025 | 12,10 | 12,56 | 12,10 | 12,28 | 1,32% | 72.253,00 |
| 26.08.2025 | 12,44 | 12,60 | 12,10 | 12,12 | -3,50% | 153.335,00 |
| 25.08.2025 | 12,12 | 12,62 | 12,10 | 12,56 | 3,12% | 139.315,00 |
| 22.08.2025 | 12,24 | 12,42 | 12,02 | 12,18 | -0,49% | 80.188,00 |
| 21.08.2025 | 12,00 | 12,44 | 11,98 | 12,24 | 2,00% | 106.172,00 |
| 20.08.2025 | 11,90 | 12,18 | 11,62 | 12,00 | 1,87% | 165.245,00 |
| 19.08.2025 | 11,58 | 11,92 | 11,58 | 11,78 | 1,38% | 87.224,00 |
| 18.08.2025 | 11,66 | 11,66 | 11,22 | 11,62 | -0,68% | 81.167,00 |
| 15.08.2025 | 11,54 | 11,94 | 11,42 | 11,70 | 2,45% | 166.176,00 |
| 14.08.2025 | 10,96 | 11,70 | 10,72 | 11,42 | 13,92% | 692.599,00 |
| 13.08.2025 | 9,82 | 10,03 | 9,64 | 10,03 | -3,23% | - |
| 11.08.2025 | 10,48 | 10,70 | 10,30 | 10,36 | -0,77% | 84.106,00 |
| 08.08.2025 | 10,70 | 10,70 | 10,24 | 10,44 | -1,32% | 80.838,00 |
| 07.08.2025 | 10,42 | 10,70 | 10,34 | 10,58 | 0,76% | 120.476,00 |
| 06.08.2025 | 10,52 | 10,78 | 10,22 | 10,50 | 0,19% | 132.441,00 |
| 05.08.2025 | 10,12 | 10,50 | 10,00 | 10,48 | 3,35% | 88.147,00 |
| 04.08.2025 | 10,24 | 10,25 | 10,05 | 10,14 | 0,26% | 105.278,00 |
| 01.08.2025 | 10,34 | 10,44 | 10,11 | 10,11 | -3,44% | 63.164,00 |
| 31.07.2025 | 10,56 | 10,76 | 10,36 | 10,47 | -2,48% | 77.194,00 |