8,345€
-4,08%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 8,63 | 8,63 | 8,24 | 8,28 | -4,83% | - |
| 15.05.2026 | 8,65 | 8,77 | 8,53 | 8,70 | -0,11% | 307.597,00 |
| 14.05.2026 | 8,77 | 8,95 | 8,51 | 8,71 | -2,46% | 276.305,00 |
| 13.05.2026 | 9,15 | 9,21 | 8,91 | 8,93 | -2,08% | 146.077,00 |
| 12.05.2026 | 9,09 | 9,28 | 8,79 | 9,12 | -2,88% | 191.426,00 |
| 11.05.2026 | 9,64 | 9,76 | 9,24 | 9,39 | -2,39% | 154.058,00 |
| 08.05.2026 | 9,52 | 9,83 | 9,50 | 9,62 | 0,73% | 129.264,00 |
| 07.05.2026 | 9,45 | 9,64 | 9,30 | 9,55 | 1,92% | 147.291,00 |
| 06.05.2026 | 9,22 | 9,58 | 9,22 | 9,37 | 1,85% | 176.228,00 |
| 05.05.2026 | 9,30 | 9,40 | 9,17 | 9,20 | -1,92% | 498.488,00 |
| 04.05.2026 | 9,96 | 9,96 | 9,38 | 9,38 | -7,86% | 512.371,00 |
| 30.04.2026 | 9,99 | 10,30 | 9,95 | 10,18 | 1,39% | 104.197,00 |
| 29.04.2026 | 10,24 | 10,28 | 10,02 | 10,04 | -0,99% | 105.549,00 |
| 28.04.2026 | 10,20 | 10,30 | 10,06 | 10,14 | 0,00% | 114.044,00 |
| 27.04.2026 | 10,28 | 10,38 | 10,04 | 10,14 | -1,74% | 239.595,00 |
| 24.04.2026 | 10,30 | 10,48 | 10,16 | 10,32 | -0,58% | 236.889,00 |
| 23.04.2026 | 10,56 | 10,56 | 10,20 | 10,38 | -1,52% | 223.822,00 |
| 22.04.2026 | 11,18 | 11,18 | 10,50 | 10,54 | -2,59% | 112.267,00 |
| 21.04.2026 | 10,90 | 11,24 | 10,80 | 10,82 | -0,73% | 72.050,00 |
| 20.04.2026 | 10,84 | 11,00 | 10,76 | 10,90 | -1,09% | 55.849,00 |
| 17.04.2026 | 10,80 | 11,08 | 10,76 | 11,02 | 1,85% | 128.662,00 |
| 16.04.2026 | 10,70 | 10,96 | 10,70 | 10,82 | 1,50% | 69.334,00 |
| 15.04.2026 | 10,74 | 10,76 | 10,56 | 10,66 | -0,37% | 48.601,00 |
| 14.04.2026 | 10,54 | 10,82 | 10,54 | 10,70 | 2,10% | 66.216,00 |
| 13.04.2026 | 10,86 | 10,86 | 10,44 | 10,48 | -1,87% | 49.156,00 |
| 10.04.2026 | 10,68 | 10,90 | 10,62 | 10,68 | 0,38% | 56.217,00 |
| 09.04.2026 | 10,58 | 10,64 | 10,46 | 10,64 | -0,19% | 61.207,00 |
| 08.04.2026 | 10,56 | 10,90 | 10,44 | 10,66 | 5,34% | 274.571,00 |
| 07.04.2026 | 10,18 | 10,52 | 10,12 | 10,12 | -1,56% | 111.402,00 |
| 02.04.2026 | 10,30 | 10,32 | 10,10 | 10,28 | 0,39% | 87.109,00 |
| 01.04.2026 | 10,20 | 10,42 | 10,16 | 10,24 | 2,61% | 118.189,00 |
| 31.03.2026 | 9,90 | 10,02 | 9,90 | 9,98 | 0,50% | 113.150,00 |
| 30.03.2026 | 9,85 | 10,00 | 9,80 | 9,93 | 0,30% | 131.966,00 |
| 27.03.2026 | 10,02 | 10,04 | 9,81 | 9,90 | -1,00% | 126.842,00 |
| 26.03.2026 | 9,94 | 10,14 | 9,87 | 10,00 | -0,60% | 87.639,00 |
| 25.03.2026 | 10,32 | 10,40 | 9,85 | 10,06 | 0,00% | 157.245,00 |
| 24.03.2026 | 9,98 | 10,22 | 9,91 | 10,06 | 0,60% | 100.330,00 |
| 23.03.2026 | 9,80 | 10,26 | 9,31 | 10,00 | 0,30% | 212.664,00 |
| 20.03.2026 | 10,24 | 10,40 | 9,85 | 9,97 | -2,25% | 348.048,00 |
| 19.03.2026 | 10,20 | 10,26 | 9,91 | 10,20 | -0,20% | 178.349,00 |
| 18.03.2026 | 10,40 | 10,48 | 10,22 | 10,22 | -1,16% | 123.163,00 |
| 17.03.2026 | 10,28 | 10,44 | 10,12 | 10,34 | 0,58% | 178.383,00 |
| 16.03.2026 | 10,20 | 10,46 | 10,12 | 10,28 | -0,19% | 209.025,00 |
| 13.03.2026 | 10,50 | 10,58 | 10,26 | 10,30 | -2,46% | 145.094,00 |
| 12.03.2026 | 10,86 | 10,86 | 10,50 | 10,56 | 0,57% | 105.636,00 |
| 11.03.2026 | 10,42 | 10,68 | 10,42 | 10,50 | -0,76% | 152.411,00 |
| 10.03.2026 | 10,60 | 10,74 | 10,52 | 10,58 | 1,93% | 81.020,00 |
| 09.03.2026 | 10,10 | 10,44 | 10,10 | 10,38 | 0,97% | 275.003,00 |
| 06.03.2026 | 10,74 | 10,74 | 10,24 | 10,28 | -3,75% | 265.198,00 |
| 05.03.2026 | 10,90 | 11,22 | 10,66 | 10,68 | -2,55% | 125.303,00 |
| 04.03.2026 | 11,06 | 11,12 | 10,78 | 10,96 | 2,05% | 114.848,00 |
| 03.03.2026 | 10,82 | 11,14 | 10,74 | 10,74 | -2,89% | 154.486,00 |
| 02.03.2026 | 11,30 | 11,40 | 11,00 | 11,06 | -6,11% | 106.351,00 |
| 27.02.2026 | 11,70 | 11,96 | 11,54 | 11,78 | 1,38% | 99.888,00 |
| 26.02.2026 | 11,22 | 11,72 | 11,20 | 11,62 | 2,83% | 79.136,00 |
| 25.02.2026 | 11,76 | 11,88 | 11,12 | 11,30 | -2,59% | 137.285,00 |
| 24.02.2026 | 11,84 | 11,94 | 11,52 | 11,60 | -2,52% | 100.545,00 |
| 23.02.2026 | 11,48 | 11,90 | 11,48 | 11,90 | 2,59% | 130.014,00 |
| 20.02.2026 | 11,30 | 11,74 | 11,22 | 11,60 | 3,57% | 91.035,00 |
| 19.02.2026 | 11,22 | 11,44 | 11,10 | 11,20 | -0,71% | 68.391,00 |
| 18.02.2026 | 11,34 | 11,38 | 11,06 | 11,28 | 0,00% | 94.339,00 |
| 17.02.2026 | 10,98 | 11,36 | 10,98 | 11,28 | 2,92% | 150.543,00 |
| 16.02.2026 | 11,10 | 11,30 | 10,96 | 10,96 | -0,90% | 87.783,00 |
| 13.02.2026 | 11,10 | 11,12 | 10,90 | 11,06 | -0,18% | 77.696,00 |
| 12.02.2026 | 10,76 | 11,20 | 10,72 | 11,08 | 4,14% | 128.511,00 |
| 11.02.2026 | 11,30 | 11,32 | 10,50 | 10,64 | -3,62% | 184.973,00 |
| 10.02.2026 | 11,38 | 11,38 | 10,94 | 11,04 | -3,16% | 130.974,00 |
| 09.02.2026 | 11,30 | 11,44 | 11,16 | 11,40 | 1,42% | 95.051,00 |
| 06.02.2026 | 11,00 | 11,34 | 10,90 | 11,24 | 0,18% | 52.866,00 |
| 05.02.2026 | 11,34 | 11,40 | 11,06 | 11,22 | -0,71% | 101.307,00 |
| 04.02.2026 | 10,82 | 11,30 | 10,68 | 11,30 | 3,86% | 122.837,00 |
| 03.02.2026 | 11,30 | 11,58 | 10,76 | 10,88 | 1,12% | 151.956,00 |
| 02.02.2026 | 10,58 | 10,76 | 10,42 | 10,76 | 2,09% | 162.103,00 |
| 30.01.2026 | 10,48 | 10,56 | 10,48 | 10,54 | 0,76% | 600,00 |
| 29.01.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,57% | - |
| 28.01.2026 | 10,61 | 10,68 | 10,48 | 10,52 | -1,68% | - |
| 27.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,33% | - |
| 26.01.2026 | 10,52 | 10,64 | 10,52 | 10,56 | -1,31% | 500,00 |
| 23.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,10% | - |
| 22.01.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 0,77% | 800,00 |
| 21.01.2026 | 10,26 | 10,40 | 10,02 | 10,40 | 0,97% | 303,00 |
| 20.01.2026 | 11,30 | 11,30 | 10,30 | 10,30 | -10,12% | 4.476,00 |
| 19.01.2026 | 11,56 | 11,62 | 11,34 | 11,46 | -4,18% | 1.704,00 |
| 16.01.2026 | 12,22 | 12,24 | 11,90 | 11,96 | -1,16% | 65.352,00 |
| 15.01.2026 | 11,94 | 12,24 | 11,76 | 12,10 | 1,17% | 132.238,00 |
| 14.01.2026 | 11,64 | 11,96 | 11,60 | 11,96 | 3,82% | 127.659,00 |
| 13.01.2026 | 11,84 | 12,06 | 11,52 | 11,52 | -4,32% | 177.831,00 |
| 12.01.2026 | 11,80 | 12,20 | 11,78 | 12,04 | 1,52% | 158.000,00 |
| 09.01.2026 | 11,56 | 11,92 | 11,48 | 11,86 | 3,67% | 113.057,00 |
| 08.01.2026 | 11,70 | 11,76 | 11,40 | 11,44 | -1,04% | 198.119,00 |
| 07.01.2026 | 12,00 | 12,04 | 11,48 | 11,56 | -3,67% | 263.120,00 |
| 06.01.2026 | 12,10 | 12,18 | 11,98 | 12,00 | -0,33% | 154.258,00 |
| 05.01.2026 | 12,24 | 12,32 | 11,88 | 12,04 | -2,11% | 191.594,00 |
| 02.01.2026 | 12,46 | 12,46 | 12,02 | 12,30 | -1,60% | 104.217,00 |
| 30.12.2025 | 11,84 | 12,50 | 11,82 | 12,50 | 5,22% | 135.968,00 |
| 29.12.2025 | 11,92 | 12,08 | 11,60 | 11,88 | -0,17% | 160.666,00 |
| 23.12.2025 | 11,62 | 12,12 | 11,58 | 11,90 | 2,94% | 238.220,00 |
| 22.12.2025 | 11,78 | 11,88 | 11,46 | 11,56 | -1,87% | 208.406,00 |
| 19.12.2025 | 12,06 | 12,24 | 11,50 | 11,78 | -3,44% | 576.975,00 |
| 18.12.2025 | 11,72 | 12,60 | 11,36 | 12,20 | -3,94% | 486.217,00 |