10,600€
0,47%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,50 | 10,55 | 10,50 | 10,55 | 3,94% | - |
| 25.11.2025 | 10,15 | 10,20 | 10,10 | 10,15 | -0,98% | - |
| 24.11.2025 | 10,25 | 10,30 | 10,25 | 10,25 | 3,27% | - |
| 21.11.2025 | 10,00 | 10,03 | 9,93 | 9,93 | -3,17% | - |
| 20.11.2025 | 10,20 | 10,25 | 10,15 | 10,25 | 0,49% | - |
| 19.11.2025 | 10,00 | 10,25 | 10,00 | 10,20 | 3,03% | - |
| 18.11.2025 | 9,93 | 9,93 | 9,75 | 9,90 | -3,41% | - |
| 17.11.2025 | 10,20 | 10,25 | 10,20 | 10,25 | 2,50% | - |
| 14.11.2025 | 10,10 | 10,10 | 9,98 | 10,00 | -3,38% | - |
| 13.11.2025 | 10,30 | 10,35 | 10,30 | 10,35 | -0,48% | - |
| 12.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 11.11.2025 | 10,60 | 10,60 | 10,55 | 10,60 | -2,75% | - |
| 10.11.2025 | 10,80 | 10,90 | 10,70 | 10,90 | 5,31% | - |
| 07.11.2025 | 10,35 | 10,40 | 10,30 | 10,35 | -2,36% | - |
| 06.11.2025 | 10,65 | 10,65 | 10,60 | 10,60 | -5,36% | - |
| 05.11.2025 | 10,95 | 11,20 | 10,95 | 11,20 | 0,00% | - |
| 04.11.2025 | 11,25 | 11,25 | 11,20 | 11,20 | 1,36% | - |
| 03.11.2025 | 11,20 | 11,30 | 10,95 | 11,05 | 0,00% | - |
| 31.10.2025 | 10,95 | 11,05 | 10,95 | 11,05 | 0,45% | - |
| 29.10.2025 | 11,35 | 11,40 | 11,00 | 11,00 | -4,76% | - |
| 27.10.2025 | 11,45 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 24.10.2025 | 11,50 | 11,60 | 11,50 | 11,55 | -0,43% | - |
| 23.10.2025 | 11,70 | 11,80 | 11,55 | 11,60 | 1,75% | - |
| 22.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 21.10.2025 | 11,35 | 11,35 | 11,30 | 11,35 | 0,00% | - |
| 20.10.2025 | 11,50 | 11,70 | 11,25 | 11,35 | -2,99% | - |
| 16.10.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 15.10.2025 | 11,95 | 11,95 | 11,80 | 11,80 | 0,00% | - |
| 14.10.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,26% | - |
| 13.10.2025 | 11,90 | 11,95 | 11,90 | 11,95 | -1,24% | - |
| 10.10.2025 | 12,50 | 12,70 | 12,00 | 12,10 | -5,47% | - |
| 09.10.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 08.10.2025 | 12,90 | 12,95 | 12,90 | 12,90 | -3,01% | - |
| 06.10.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | - |
| 03.10.2025 | 13,35 | 13,40 | 13,35 | 13,40 | -0,37% | - |
| 02.10.2025 | 13,50 | 13,50 | 13,45 | 13,45 | 1,89% | - |
| 01.10.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 26.09.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -2,56% | - |
| 24.09.2025 | 13,60 | 13,65 | 13,60 | 13,65 | -0,73% | - |
| 22.09.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -1,43% | - |
| 19.09.2025 | 13,95 | 13,95 | 13,90 | 13,95 | 1,45% | - |
| 18.09.2025 | 13,65 | 13,80 | 13,65 | 13,75 | -2,48% | - |
| 15.09.2025 | 14,20 | 14,25 | 13,95 | 14,10 | -1,74% | - |
| 12.09.2025 | 14,30 | 14,35 | 14,30 | 14,35 | 2,14% | - |
| 11.09.2025 | 14,00 | 14,05 | 13,95 | 14,05 | -2,77% | - |
| 08.09.2025 | 14,45 | 14,45 | 14,40 | 14,45 | 0,00% | - |
| 05.09.2025 | 14,20 | 14,45 | 14,05 | 14,45 | 1,76% | - |
| 04.09.2025 | 13,75 | 14,25 | 13,75 | 14,20 | 1,79% | - |
| 03.09.2025 | 13,90 | 14,00 | 13,65 | 13,95 | 0,72% | - |
| 02.09.2025 | 13,85 | 13,95 | 13,70 | 13,85 | 0,36% | 580,00 |
| 01.09.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,36% | - |
| 29.08.2025 | 13,70 | 13,85 | 13,65 | 13,85 | 0,73% | - |
| 28.08.2025 | 13,80 | 13,95 | 13,45 | 13,75 | -0,72% | - |
| 27.08.2025 | 13,30 | 13,85 | 13,25 | 13,85 | 3,75% | - |
| 26.08.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 0,75% | - |
| 25.08.2025 | 13,30 | 13,35 | 13,05 | 13,25 | -0,75% | - |
| 22.08.2025 | 12,75 | 13,35 | 12,70 | 13,35 | 5,53% | - |
| 21.08.2025 | 12,80 | 12,85 | 12,65 | 12,65 | -1,56% | - |
| 20.08.2025 | 12,70 | 13,10 | 12,65 | 12,85 | -0,77% | - |
| 19.08.2025 | 12,50 | 12,95 | 12,40 | 12,95 | 3,19% | - |
| 18.08.2025 | 12,60 | 12,70 | 12,45 | 12,55 | 0,00% | - |
| 15.08.2025 | 12,65 | 12,70 | 12,35 | 12,55 | 0,00% | - |
| 14.08.2025 | 12,80 | 12,85 | 12,45 | 12,55 | -1,57% | - |
| 13.08.2025 | 12,50 | 12,75 | 12,45 | 12,75 | 1,59% | - |
| 12.08.2025 | 12,10 | 12,55 | 12,05 | 12,55 | 2,45% | - |
| 11.08.2025 | 12,40 | 12,50 | 12,15 | 12,25 | -1,61% | - |
| 08.08.2025 | 12,45 | 12,60 | 12,25 | 12,45 | -0,80% | - |
| 07.08.2025 | 12,60 | 12,80 | 12,45 | 12,55 | -0,79% | - |
| 06.08.2025 | 13,10 | 13,30 | 12,35 | 12,65 | -2,32% | - |
| 05.08.2025 | 12,80 | 13,05 | 12,65 | 12,95 | 0,00% | - |
| 04.08.2025 | 12,90 | 13,00 | 12,65 | 12,95 | 0,78% | - |
| 01.08.2025 | 13,30 | 13,30 | 12,75 | 12,85 | -3,75% | - |
| 31.07.2025 | 13,50 | 13,65 | 13,25 | 13,35 | 0,00% | - |
| 30.07.2025 | 13,55 | 13,80 | 13,35 | 13,35 | -0,74% | - |
| 29.07.2025 | 13,30 | 13,60 | 13,30 | 13,45 | 0,75% | - |
| 28.07.2025 | 13,30 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 25.07.2025 | 13,20 | 13,40 | 13,15 | 13,35 | 0,75% | - |
| 24.07.2025 | 13,50 | 13,55 | 13,15 | 13,25 | -2,21% | - |
| 23.07.2025 | 13,50 | 13,75 | 13,45 | 13,55 | 0,74% | - |
| 22.07.2025 | 13,30 | 13,55 | 13,20 | 13,45 | 0,75% | - |
| 21.07.2025 | 13,30 | 13,40 | 13,25 | 13,35 | 0,00% | - |
| 18.07.2025 | 13,55 | 13,60 | 13,25 | 13,35 | -1,84% | - |
| 17.07.2025 | 13,75 | 13,85 | 13,45 | 13,60 | -0,37% | - |
| 16.07.2025 | 13,60 | 14,05 | 13,55 | 13,65 | -0,73% | - |
| 15.07.2025 | 13,85 | 13,95 | 13,65 | 13,75 | 0,00% | - |
| 14.07.2025 | 13,80 | 13,85 | 13,65 | 13,75 | -0,72% | - |
| 11.07.2025 | 13,75 | 13,85 | 13,55 | 13,85 | 0,00% | - |
| 10.07.2025 | 13,35 | 13,85 | 13,30 | 13,85 | 2,97% | - |
| 09.07.2025 | 13,35 | 13,55 | 13,25 | 13,45 | 0,00% | - |
| 08.07.2025 | 13,10 | 13,45 | 13,00 | 13,45 | 2,28% | - |
| 07.07.2025 | 13,15 | 13,35 | 12,95 | 13,15 | 0,00% | - |
| 04.07.2025 | 13,35 | 13,35 | 13,15 | 13,15 | -1,50% | - |
| 03.07.2025 | 13,25 | 13,40 | 13,15 | 13,35 | 0,75% | - |
| 02.07.2025 | 13,10 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 01.07.2025 | 12,75 | 13,45 | 12,55 | 13,15 | 3,95% | - |
| 30.06.2025 | 12,90 | 12,95 | 12,55 | 12,65 | -1,56% | - |
| 27.06.2025 | 12,90 | 13,05 | 12,85 | 12,85 | -0,77% | - |
| 26.06.2025 | 12,55 | 12,95 | 12,45 | 12,95 | 4,02% | - |
| 25.06.2025 | 12,75 | 12,85 | 12,45 | 12,45 | -2,35% | - |
| 24.06.2025 | 12,90 | 13,10 | 12,75 | 12,75 | -0,78% | - |