17,250€
0,29%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,20 | 17,90 | 16,80 | 17,25 | 0,29% | - |
| 19.12.2024 | 18,05 | 18,50 | 17,10 | 17,20 | -4,71% | - |
| 18.12.2024 | 19,35 | 19,70 | 17,85 | 18,05 | -6,72% | - |
| 17.12.2024 | 19,30 | 19,55 | 18,45 | 19,35 | 0,26% | - |
| 16.12.2024 | 19,00 | 19,35 | 18,65 | 19,30 | 1,58% | - |
| 13.12.2024 | 18,85 | 19,05 | 18,65 | 19,00 | 0,80% | - |
| 12.12.2024 | 18,85 | 18,95 | 18,45 | 18,85 | 0,00% | - |
| 11.12.2024 | 18,50 | 18,95 | 18,45 | 18,85 | 1,89% | - |
| 10.12.2024 | 18,85 | 19,10 | 18,35 | 18,50 | -1,86% | - |
| 09.12.2024 | 18,50 | 19,15 | 18,35 | 18,85 | 1,89% | - |
| 06.12.2024 | 18,10 | 18,55 | 18,10 | 18,50 | 2,21% | - |
| 05.12.2024 | 18,35 | 18,35 | 18,00 | 18,10 | -1,63% | - |
| 04.12.2024 | 18,15 | 18,45 | 18,15 | 18,40 | 1,10% | - |
| 03.12.2024 | 18,35 | 18,50 | 18,00 | 18,20 | -0,82% | - |
| 02.12.2024 | 18,30 | 18,75 | 18,15 | 18,35 | 0,27% | - |
| 29.11.2024 | 18,55 | 18,75 | 17,15 | 18,30 | -1,35% | - |
| 28.11.2024 | 18,55 | 18,65 | 18,45 | 18,55 | 0,00% | - |
| 27.11.2024 | 18,55 | 18,85 | 18,25 | 18,55 | 0,00% | - |
| 26.11.2024 | 18,65 | 18,75 | 18,35 | 18,55 | -0,54% | - |
| 25.11.2024 | 18,65 | 18,85 | 18,45 | 18,65 | 0,54% | - |
| 22.11.2024 | 18,20 | 18,65 | 18,20 | 18,55 | 1,92% | - |
| 21.11.2024 | 17,80 | 18,35 | 17,70 | 18,20 | 2,25% | - |
| 20.11.2024 | 17,40 | 17,85 | 17,35 | 17,80 | 2,30% | - |
| 19.11.2024 | 17,00 | 17,55 | 16,65 | 17,40 | 2,35% | - |
| 18.11.2024 | 17,50 | 17,50 | 16,95 | 17,00 | -2,86% | - |
| 15.11.2024 | 17,55 | 17,65 | 17,25 | 17,50 | -0,28% | - |
| 14.11.2024 | 17,10 | 17,85 | 17,05 | 17,55 | 2,63% | - |
| 13.11.2024 | 17,10 | 17,45 | 17,00 | 17,10 | 0,00% | - |
| 12.11.2024 | 17,90 | 18,10 | 17,05 | 17,10 | -4,47% | - |
| 11.11.2024 | 18,00 | 18,45 | 17,85 | 17,90 | -0,56% | 9,00 |
| 08.11.2024 | 17,80 | 18,15 | 17,75 | 18,00 | 1,12% | - |
| 07.11.2024 | 17,35 | 17,85 | 17,15 | 17,80 | 2,59% | - |
| 06.11.2024 | 17,45 | 18,25 | 16,95 | 17,35 | 2,66% | - |
| 05.11.2024 | 16,55 | 17,45 | 16,45 | 16,90 | 2,11% | - |
| 04.11.2024 | 16,10 | 16,65 | 16,00 | 16,55 | 2,80% | - |
| 01.11.2024 | 16,40 | 16,65 | 16,10 | 16,10 | -1,83% | - |
| 31.10.2024 | 16,80 | 17,00 | 16,25 | 16,40 | -2,38% | - |
| 30.10.2024 | 16,85 | 16,95 | 16,65 | 16,80 | -0,30% | - |
| 29.10.2024 | 16,80 | 16,90 | 16,65 | 16,85 | 0,30% | - |
| 28.10.2024 | 17,00 | 17,35 | 16,75 | 16,80 | -1,18% | - |
| 25.10.2024 | 17,20 | 17,35 | 16,85 | 17,00 | -1,16% | - |
| 24.10.2024 | 17,05 | 17,25 | 16,95 | 17,20 | 0,88% | - |
| 23.10.2024 | 17,10 | 17,25 | 16,95 | 17,05 | -0,29% | - |
| 22.10.2024 | 17,30 | 17,45 | 17,05 | 17,10 | -1,16% | - |
| 21.10.2024 | 17,70 | 17,90 | 17,25 | 17,30 | -2,26% | - |
| 18.10.2024 | 17,55 | 17,75 | 17,35 | 17,70 | 0,85% | - |
| 17.10.2024 | 17,20 | 17,55 | 17,10 | 17,55 | 2,03% | - |
| 16.10.2024 | 16,85 | 17,35 | 16,85 | 17,20 | 2,08% | - |
| 15.10.2024 | 16,55 | 17,25 | 16,45 | 16,85 | 1,81% | - |
| 14.10.2024 | 16,15 | 16,55 | 16,05 | 16,55 | 2,48% | - |
| 11.10.2024 | 15,90 | 16,15 | 15,75 | 16,15 | 1,57% | - |
| 10.10.2024 | 16,00 | 16,05 | 15,65 | 15,90 | -0,62% | - |
| 09.10.2024 | 15,90 | 16,05 | 15,75 | 16,00 | 0,63% | - |
| 08.10.2024 | 16,00 | 16,15 | 15,75 | 15,90 | -0,62% | - |
| 07.10.2024 | 16,35 | 16,35 | 15,85 | 16,00 | -2,14% | - |
| 04.10.2024 | 15,85 | 16,50 | 15,75 | 16,35 | 3,15% | - |
| 03.10.2024 | 15,90 | 15,90 | 15,75 | 15,85 | -0,31% | - |
| 02.10.2024 | 15,90 | 16,05 | 15,70 | 15,90 | 0,00% | - |
| 01.10.2024 | 15,80 | 16,05 | 15,55 | 15,90 | 0,63% | - |
| 30.09.2024 | 15,70 | 15,85 | 15,30 | 15,80 | 0,64% | - |
| 27.09.2024 | 15,50 | 15,85 | 15,45 | 15,70 | 1,29% | - |
| 26.09.2024 | 15,45 | 15,55 | 15,35 | 15,50 | 0,32% | - |
| 25.09.2024 | 15,65 | 15,70 | 15,35 | 15,45 | -1,28% | - |
| 24.09.2024 | 15,65 | 15,85 | 15,55 | 15,65 | 0,00% | - |
| 23.09.2024 | 15,45 | 15,75 | 15,45 | 15,65 | 1,29% | - |
| 20.09.2024 | 15,65 | 16,15 | 15,35 | 15,45 | -1,28% | - |
| 19.09.2024 | 15,30 | 15,75 | 15,25 | 15,65 | 2,29% | - |
| 18.09.2024 | 15,15 | 15,55 | 15,10 | 15,30 | 0,99% | - |
| 17.09.2024 | 15,20 | 15,45 | 15,10 | 15,15 | -0,33% | - |
| 16.09.2024 | 15,15 | 15,30 | 14,90 | 15,20 | 0,00% | - |
| 13.09.2024 | 14,75 | 15,20 | 14,70 | 15,20 | 3,05% | - |
| 12.09.2024 | 14,35 | 14,80 | 14,30 | 14,75 | 2,79% | - |
| 11.09.2024 | 13,90 | 14,50 | 13,90 | 14,35 | 1,77% | - |
| 10.09.2024 | 14,20 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 09.09.2024 | 14,10 | 14,30 | 13,90 | 14,20 | 0,71% | - |
| 06.09.2024 | 14,20 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 05.09.2024 | 14,30 | 14,40 | 14,15 | 14,20 | -0,70% | - |
| 04.09.2024 | 14,30 | 14,50 | 13,70 | 14,30 | 0,00% | - |
| 03.09.2024 | 14,50 | 14,50 | 14,20 | 14,30 | -1,38% | - |
| 02.09.2024 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 30.08.2024 | 14,50 | 14,80 | 14,20 | 14,50 | 0,00% | - |
| 29.08.2024 | 14,25 | 14,60 | 14,20 | 14,50 | 1,75% | - |
| 28.08.2024 | 14,30 | 14,50 | 14,10 | 14,25 | -0,70% | - |
| 27.08.2024 | 14,20 | 14,35 | 14,00 | 14,35 | 1,06% | - |
| 26.08.2024 | 14,05 | 14,50 | 14,05 | 14,20 | 7,98% | - |
| 22.08.2024 | 13,55 | 13,65 | 13,15 | 13,15 | -2,95% | - |
| 21.08.2024 | 13,35 | 13,60 | 13,30 | 13,55 | 2,26% | - |
| 20.08.2024 | 13,65 | 13,85 | 13,15 | 13,25 | -3,99% | - |
| 19.08.2024 | 13,60 | 13,80 | 13,50 | 13,80 | 1,47% | - |
| 16.08.2024 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 15.08.2024 | 13,60 | 14,00 | 13,55 | 13,70 | 0,74% | - |
| 14.08.2024 | 13,65 | 13,70 | 13,40 | 13,60 | -0,73% | - |
| 13.08.2024 | 13,25 | 13,80 | 13,20 | 13,70 | 3,40% | - |
| 12.08.2024 | 13,60 | 13,60 | 13,20 | 13,25 | -3,28% | - |
| 09.08.2024 | 14,00 | 14,00 | 13,40 | 13,70 | -2,14% | - |
| 08.08.2024 | 14,00 | 14,20 | 13,90 | 14,00 | 1,08% | - |
| 07.08.2024 | 14,00 | 14,40 | 13,70 | 13,85 | -1,07% | - |
| 06.08.2024 | 13,50 | 14,20 | 13,50 | 14,00 | 3,70% | - |
| 05.08.2024 | 13,85 | 13,85 | 13,00 | 13,50 | -2,17% | - |
| 02.08.2024 | 14,60 | 14,60 | 13,60 | 13,80 | -4,83% | - |