12,350€
-1,59%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 12,55 | 12,55 | 12,15 | 12,35 | -1,59% | 500,00 |
| 30.05.2025 | 12,85 | 12,85 | 12,35 | 12,55 | -1,57% | - |
| 29.05.2025 | 12,55 | 12,90 | 12,55 | 12,75 | 1,59% | - |
| 28.05.2025 | 12,85 | 12,85 | 12,55 | 12,55 | -2,33% | - |
| 27.05.2025 | 12,25 | 12,85 | 12,25 | 12,85 | 3,63% | - |
| 26.05.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 23.05.2025 | 12,55 | 12,55 | 12,20 | 12,35 | -1,59% | - |
| 22.05.2025 | 12,45 | 12,60 | 12,25 | 12,55 | 0,00% | - |
| 21.05.2025 | 13,10 | 13,10 | 12,45 | 12,55 | -3,83% | - |
| 20.05.2025 | 13,25 | 13,40 | 13,05 | 13,05 | -1,51% | - |
| 19.05.2025 | 13,40 | 13,40 | 12,60 | 13,25 | -1,49% | - |
| 16.05.2025 | 13,40 | 13,55 | 13,15 | 13,45 | 0,75% | - |
| 15.05.2025 | 12,95 | 13,35 | 12,85 | 13,35 | 3,09% | - |
| 14.05.2025 | 13,25 | 13,25 | 12,85 | 12,95 | -2,26% | - |
| 13.05.2025 | 13,55 | 13,60 | 13,15 | 13,25 | -2,21% | - |
| 12.05.2025 | 12,95 | 13,75 | 12,95 | 13,55 | 5,04% | - |
| 09.05.2025 | 13,05 | 13,10 | 12,80 | 12,90 | -0,77% | - |
| 08.05.2025 | 12,60 | 13,15 | 12,60 | 13,00 | 0,78% | - |
| 07.05.2025 | 12,40 | 13,00 | 12,40 | 12,90 | 4,03% | - |
| 06.05.2025 | 12,55 | 12,55 | 12,20 | 12,40 | -1,59% | - |
| 05.05.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 02.05.2025 | 12,35 | 13,00 | 12,35 | 12,90 | 6,17% | - |
| 30.04.2025 | 12,15 | 12,20 | 11,75 | 12,15 | 0,00% | - |
| 29.04.2025 | 12,45 | 12,55 | 12,05 | 12,15 | -2,41% | - |
| 28.04.2025 | 12,55 | 12,65 | 12,25 | 12,45 | -0,80% | - |
| 25.04.2025 | 12,45 | 12,70 | 12,35 | 12,55 | 0,80% | - |
| 24.04.2025 | 12,25 | 12,50 | 12,10 | 12,45 | 1,63% | - |
| 23.04.2025 | 11,95 | 12,75 | 11,95 | 12,25 | 2,51% | - |
| 22.04.2025 | 12,10 | 12,15 | 11,50 | 11,95 | -3,24% | - |
| 17.04.2025 | 12,05 | 12,65 | 11,90 | 12,35 | 1,65% | - |
| 16.04.2025 | 12,35 | 12,50 | 11,95 | 12,15 | -2,41% | - |
| 15.04.2025 | 12,10 | 12,50 | 12,00 | 12,45 | 2,89% | - |
| 14.04.2025 | 11,70 | 12,20 | 11,70 | 12,10 | 2,54% | - |
| 11.04.2025 | 11,85 | 11,90 | 11,20 | 11,80 | 0,00% | - |
| 10.04.2025 | 12,95 | 12,95 | 11,30 | 11,80 | -8,88% | - |
| 09.04.2025 | 11,85 | 13,25 | 11,25 | 12,95 | 9,28% | - |
| 08.04.2025 | 12,60 | 13,00 | 11,65 | 11,85 | -4,82% | - |
| 07.04.2025 | 12,90 | 13,15 | 11,95 | 12,45 | -3,49% | - |
| 04.04.2025 | 13,45 | 13,45 | 12,25 | 12,90 | -2,64% | - |
| 03.04.2025 | 15,00 | 15,00 | 13,25 | 13,25 | -11,96% | 413,00 |
| 02.04.2025 | 15,00 | 15,05 | 14,75 | 15,05 | 0,00% | - |
| 01.04.2025 | 14,75 | 15,05 | 14,65 | 15,05 | 2,03% | - |
| 31.03.2025 | 14,70 | 15,05 | 14,55 | 14,75 | -0,67% | - |
| 28.03.2025 | 15,15 | 15,25 | 14,75 | 14,85 | -1,98% | - |
| 27.03.2025 | 15,30 | 15,45 | 15,05 | 15,15 | -0,66% | - |
| 26.03.2025 | 15,40 | 15,45 | 15,05 | 15,25 | -0,97% | - |
| 25.03.2025 | 15,40 | 15,50 | 15,15 | 15,40 | -0,32% | - |
| 24.03.2025 | 14,70 | 15,45 | 14,70 | 15,45 | 3,34% | - |
| 21.03.2025 | 15,00 | 15,20 | 14,75 | 14,95 | -0,33% | - |
| 20.03.2025 | 14,75 | 15,95 | 14,75 | 15,00 | 1,69% | - |
| 19.03.2025 | 14,55 | 14,95 | 14,50 | 14,75 | 1,72% | - |
| 18.03.2025 | 14,65 | 14,65 | 14,35 | 14,50 | -1,02% | - |
| 17.03.2025 | 14,35 | 15,05 | 14,30 | 14,65 | 2,09% | - |
| 14.03.2025 | 14,20 | 14,55 | 14,05 | 14,35 | 1,77% | - |
| 13.03.2025 | 14,65 | 14,95 | 14,10 | 14,10 | -2,08% | - |
| 12.03.2025 | 14,45 | 14,70 | 14,30 | 14,40 | 0,70% | - |
| 11.03.2025 | 15,35 | 15,35 | 14,25 | 14,30 | -5,61% | - |
| 10.03.2025 | 16,10 | 16,10 | 15,10 | 15,15 | -5,02% | - |
| 07.03.2025 | 15,40 | 15,95 | 15,20 | 15,95 | 3,91% | - |
| 06.03.2025 | 15,70 | 15,75 | 15,15 | 15,35 | -2,54% | - |
| 05.03.2025 | 15,70 | 15,75 | 15,25 | 15,75 | 0,00% | - |
| 04.03.2025 | 16,00 | 16,05 | 15,55 | 15,75 | -1,87% | - |
| 03.03.2025 | 16,30 | 16,65 | 15,95 | 16,05 | -3,60% | - |
| 28.02.2025 | 16,20 | 16,65 | 16,20 | 16,65 | 3,42% | - |
| 27.02.2025 | 15,90 | 16,55 | 15,90 | 16,10 | 1,58% | - |
| 26.02.2025 | 15,55 | 15,95 | 15,55 | 15,85 | 1,93% | - |
| 25.02.2025 | 15,30 | 15,65 | 15,20 | 15,55 | 1,30% | - |
| 24.02.2025 | 15,40 | 15,55 | 15,25 | 15,35 | -0,65% | - |
| 21.02.2025 | 15,75 | 15,95 | 15,25 | 15,45 | -1,90% | - |
| 20.02.2025 | 15,90 | 15,95 | 15,65 | 15,75 | -1,25% | - |
| 19.02.2025 | 16,10 | 16,15 | 15,75 | 15,95 | -1,24% | - |
| 18.02.2025 | 16,20 | 16,35 | 15,85 | 16,15 | -0,92% | - |
| 17.02.2025 | 16,75 | 16,75 | 16,20 | 16,30 | 0,93% | - |
| 14.02.2025 | 16,40 | 16,55 | 16,15 | 16,15 | -1,22% | - |
| 13.02.2025 | 16,30 | 16,55 | 16,15 | 16,35 | 0,00% | - |
| 12.02.2025 | 16,60 | 16,65 | 15,75 | 16,35 | -1,80% | - |
| 11.02.2025 | 16,70 | 16,75 | 16,40 | 16,65 | -0,60% | - |
| 10.02.2025 | 17,10 | 17,25 | 16,55 | 16,75 | -1,76% | - |
| 07.02.2025 | 17,15 | 17,20 | 16,75 | 17,05 | -0,87% | - |
| 06.02.2025 | 17,10 | 17,55 | 17,10 | 17,20 | 0,29% | - |
| 05.02.2025 | 17,25 | 17,85 | 16,25 | 17,15 | -0,58% | - |
| 04.02.2025 | 17,45 | 17,55 | 17,15 | 17,25 | -1,71% | - |
| 03.02.2025 | 17,75 | 17,95 | 17,35 | 17,55 | -1,13% | - |
| 31.01.2025 | 17,60 | 17,85 | 17,45 | 17,75 | 1,14% | - |
| 30.01.2025 | 16,80 | 17,85 | 16,75 | 17,55 | 4,15% | - |
| 29.01.2025 | 17,00 | 17,20 | 16,75 | 16,85 | -0,88% | - |
| 28.01.2025 | 17,05 | 17,25 | 16,90 | 17,00 | -0,29% | - |
| 27.01.2025 | 16,40 | 17,15 | 16,20 | 17,05 | 3,65% | - |
| 24.01.2025 | 16,40 | 16,55 | 16,20 | 16,45 | 0,30% | - |
| 23.01.2025 | 16,75 | 17,10 | 16,35 | 16,40 | -2,09% | - |
| 22.01.2025 | 16,95 | 17,00 | 16,65 | 16,75 | -1,18% | - |
| 21.01.2025 | 16,90 | 17,15 | 16,85 | 16,95 | 0,59% | - |
| 20.01.2025 | 17,00 | 17,00 | 16,85 | 16,85 | -1,17% | - |
| 17.01.2025 | 16,70 | 17,15 | 16,70 | 17,05 | 1,79% | - |
| 16.01.2025 | 16,70 | 16,85 | 16,55 | 16,75 | 0,60% | - |
| 15.01.2025 | 16,75 | 17,20 | 16,35 | 16,65 | -0,60% | - |
| 14.01.2025 | 16,30 | 16,75 | 16,25 | 16,75 | 2,45% | - |
| 13.01.2025 | 16,05 | 16,35 | 15,65 | 16,35 | 0,93% | - |
| 10.01.2025 | 16,40 | 16,40 | 15,95 | 16,20 | -0,92% | - |
| 09.01.2025 | 16,40 | 16,50 | 16,35 | 16,35 | 0,00% | - |