10,260$
-0,87%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 10,20 | 10,32 | 10,01 | 10,26 | -0,87% | 2.465.762,00 |
| 04.03.2026 | 10,05 | 10,46 | 9,90 | 10,35 | 3,29% | 3.768.637,00 |
| 03.03.2026 | 9,50 | 10,07 | 9,29 | 10,02 | 3,09% | 3.076.443,00 |
| 02.03.2026 | 9,75 | 9,81 | 9,61 | 9,72 | -1,72% | 2.352.892,00 |
| 27.02.2026 | 10,39 | 10,39 | 9,85 | 9,89 | -5,81% | 2.915.212,00 |
| 26.02.2026 | 10,47 | 10,65 | 10,38 | 10,50 | 1,65% | 2.425.407,00 |
| 25.02.2026 | 10,25 | 10,35 | 10,11 | 10,33 | 2,48% | 2.248.701,00 |
| 24.02.2026 | 10,19 | 10,31 | 10,04 | 10,08 | -3,63% | 2.284.684,00 |
| 20.02.2026 | 9,90 | 10,50 | 9,90 | 10,46 | 2,85% | 3.361.620,00 |
| 19.02.2026 | 10,28 | 10,28 | 9,81 | 10,17 | 3,46% | 4.651.811,00 |
| 18.02.2026 | 9,96 | 10,08 | 9,83 | 9,83 | -1,40% | 1.951.788,00 |
| 17.02.2026 | 10,13 | 10,18 | 9,70 | 9,97 | -1,38% | 3.149.073,00 |
| 13.02.2026 | 9,94 | 10,26 | 9,89 | 10,11 | 2,33% | 2.319.706,00 |
| 12.02.2026 | 10,42 | 10,44 | 9,53 | 9,88 | -3,80% | 6.191.082,00 |
| 11.02.2026 | 10,96 | 11,22 | 10,27 | 10,27 | -3,20% | 6.413.774,00 |
| 10.02.2026 | 10,61 | 10,71 | 10,53 | 10,61 | 0,57% | 2.229.165,00 |
| 09.02.2026 | 10,61 | 10,62 | 10,45 | 10,55 | -0,38% | 1.659.185,00 |
| 06.02.2026 | 10,50 | 10,63 | 10,41 | 10,59 | 1,24% | 1.694.536,00 |
| 05.02.2026 | 10,50 | 10,54 | 10,21 | 10,46 | -0,19% | 2.533.533,00 |
| 04.02.2026 | 10,84 | 10,84 | 10,47 | 10,48 | -1,23% | 4.253.965,00 |
| 03.02.2026 | 10,32 | 10,68 | 10,26 | 10,61 | 2,61% | 2.875.517,00 |
| 02.02.2026 | 10,63 | 10,63 | 10,30 | 10,34 | -2,08% | 2.126.578,00 |
| 30.01.2026 | 10,57 | 10,60 | 10,41 | 10,56 | -0,47% | 2.505.283,00 |
| 29.01.2026 | 10,48 | 10,64 | 10,37 | 10,61 | 2,51% | 2.310.944,00 |
| 28.01.2026 | 10,57 | 10,64 | 10,32 | 10,35 | -1,62% | 2.864.667,00 |
| 27.01.2026 | 10,53 | 10,61 | 10,46 | 10,52 | -0,28% | 1.932.277,00 |
| 26.01.2026 | 10,78 | 10,83 | 10,52 | 10,55 | -2,22% | 2.268.256,00 |
| 22.01.2026 | 10,97 | 11,07 | 10,79 | 10,79 | -0,74% | 2.574.392,00 |
| 21.01.2026 | 10,87 | 11,04 | 10,80 | 10,87 | 0,65% | 2.968.952,00 |
| 20.01.2026 | 10,98 | 10,99 | 10,71 | 10,80 | -2,88% | 3.504.262,00 |
| 16.01.2026 | 10,95 | 11,18 | 10,92 | 11,12 | 1,37% | 3.616.027,00 |
| 15.01.2026 | 11,10 | 11,17 | 10,95 | 10,97 | -0,90% | 4.816.275,00 |
| 14.01.2026 | 10,81 | 11,20 | 10,80 | 11,07 | 0,36% | 3.344.434,00 |
| 13.01.2026 | 11,15 | 11,23 | 10,99 | 11,03 | -0,63% | 2.830.144,00 |
| 12.01.2026 | 11,13 | 11,28 | 10,97 | 11,10 | 0,00% | 3.386.428,00 |
| 09.01.2026 | 11,22 | 11,28 | 11,04 | 11,10 | -0,45% | 2.437.294,00 |
| 08.01.2026 | 11,12 | 11,30 | 11,12 | 11,15 | -0,62% | 2.486.052,00 |
| 07.01.2026 | 11,61 | 11,68 | 11,18 | 11,22 | -2,77% | 1.765.125,00 |
| 06.01.2026 | 11,10 | 11,55 | 11,09 | 11,54 | 3,59% | 2.979.266,00 |
| 05.01.2026 | 11,02 | 11,26 | 11,00 | 11,14 | 0,63% | 2.637.661,00 |
| 02.01.2026 | 10,97 | 11,21 | 10,79 | 11,07 | 0,73% | 1.461.215,00 |
| 31.12.2025 | 11,06 | 11,07 | 10,95 | 10,99 | -2,05% | 1.809.979,00 |
| 30.12.2025 | 11,16 | 11,26 | 11,07 | 11,22 | 1,08% | 1.180.643,00 |
| 29.12.2025 | 11,16 | 11,25 | 11,06 | 11,10 | -0,89% | 1.553.532,00 |
| 26.12.2025 | 11,20 | 11,22 | 11,11 | 11,20 | 0,09% | 850.747,00 |
| 24.12.2025 | 11,07 | 11,20 | 11,02 | 11,19 | 1,36% | 828.093,00 |
| 23.12.2025 | 11,15 | 11,15 | 10,92 | 11,04 | -0,27% | 1.544.939,00 |
| 22.12.2025 | 11,15 | 11,22 | 11,05 | 11,07 | -0,09% | 1.897.230,00 |
| 19.12.2025 | 11,13 | 11,22 | 11,05 | 11,08 | -1,07% | 5.668.448,00 |
| 18.12.2025 | 11,46 | 11,49 | 11,18 | 11,20 | -1,15% | 2.188.956,00 |
| 17.12.2025 | 11,67 | 11,68 | 11,29 | 11,33 | -1,65% | 1.791.023,00 |
| 16.12.2025 | 11,73 | 11,74 | 11,43 | 11,52 | -1,29% | 1.735.890,00 |
| 15.12.2025 | 11,78 | 11,85 | 11,64 | 11,67 | 0,26% | 1.704.056,00 |
| 12.12.2025 | 11,76 | 11,86 | 11,58 | 11,64 | -1,02% | 2.117.189,00 |
| 11.12.2025 | 12,15 | 12,16 | 11,72 | 11,76 | -1,18% | 1.610.592,00 |
| 10.12.2025 | 11,87 | 12,07 | 11,71 | 11,90 | 1,71% | 1.647.051,00 |
| 09.12.2025 | 11,82 | 11,99 | 11,68 | 11,70 | -0,68% | 1.666.934,00 |
| 08.12.2025 | 11,83 | 11,86 | 11,69 | 11,78 | -0,51% | 1.216.559,00 |
| 05.12.2025 | 12,00 | 12,12 | 11,73 | 11,84 | -0,84% | 2.934.408,00 |
| 04.12.2025 | 12,12 | 12,18 | 11,91 | 11,94 | -1,65% | 1.254.014,00 |
| 03.12.2025 | 12,12 | 12,30 | 12,06 | 12,14 | 0,41% | 1.386.343,00 |
| 02.12.2025 | 12,23 | 12,26 | 12,08 | 12,09 | -0,33% | 1.283.909,00 |
| 01.12.2025 | 12,08 | 12,27 | 11,98 | 12,13 | -0,49% | 1.312.411,00 |
| 28.11.2025 | 12,21 | 12,29 | 12,14 | 12,19 | -0,57% | 677.485,00 |
| 26.11.2025 | 12,15 | 12,40 | 12,12 | 12,26 | 0,66% | 1.891.487,00 |
| 25.11.2025 | 11,90 | 12,32 | 11,79 | 12,18 | 4,19% | 1.737.003,00 |
| 24.11.2025 | 11,91 | 11,91 | 11,69 | 11,69 | 1,74% | 2.216.434,00 |
| 20.11.2025 | 11,80 | 11,88 | 11,48 | 11,49 | -1,46% | 1.796.186,00 |
| 19.11.2025 | 11,85 | 11,92 | 11,59 | 11,66 | 0,78% | 2.264.764,00 |
| 18.11.2025 | 11,61 | 11,61 | 11,43 | 11,57 | 0,61% | 1.832.840,00 |
| 17.11.2025 | 11,84 | 11,88 | 11,46 | 11,50 | -2,21% | 2.390.819,00 |
| 13.11.2025 | 12,02 | 12,02 | 11,71 | 11,76 | -1,59% | 1.732.240,00 |
| 12.11.2025 | 11,98 | 12,20 | 11,95 | 11,95 | -0,50% | 2.606.838,00 |
| 11.11.2025 | 12,18 | 12,23 | 11,95 | 12,01 | -1,56% | 2.438.244,00 |
| 10.11.2025 | 12,50 | 12,50 | 12,14 | 12,20 | -1,69% | 1.796.391,00 |
| 07.11.2025 | 12,15 | 12,44 | 12,07 | 12,41 | 3,68% | 2.227.069,00 |
| 06.11.2025 | 12,09 | 12,25 | 11,86 | 11,97 | -2,13% | 4.666.967,00 |
| 05.11.2025 | 12,66 | 12,78 | 12,05 | 12,23 | -4,75% | 3.427.814,00 |
| 04.11.2025 | 12,91 | 12,99 | 12,74 | 12,84 | -0,93% | 2.877.660,00 |
| 03.11.2025 | 12,84 | 12,99 | 12,59 | 12,96 | 0,15% | 2.373.806,00 |
| 31.10.2025 | 12,71 | 12,98 | 12,57 | 12,94 | 1,65% | 1.963.574,00 |
| 30.10.2025 | 12,62 | 12,80 | 12,60 | 12,73 | 0,32% | 2.245.906,00 |
| 29.10.2025 | 13,21 | 13,22 | 12,59 | 12,69 | -4,01% | 2.844.499,00 |
| 28.10.2025 | 13,32 | 13,32 | 13,11 | 13,22 | -0,75% | 2.529.049,00 |
| 27.10.2025 | 13,41 | 13,41 | 13,19 | 13,32 | -0,22% | 1.289.563,00 |
| 24.10.2025 | 13,54 | 13,67 | 13,32 | 13,35 | -0,22% | 908.084,00 |
| 23.10.2025 | 13,58 | 13,64 | 13,37 | 13,38 | -1,33% | 1.482.366,00 |
| 22.10.2025 | 13,32 | 13,60 | 13,24 | 13,56 | 2,57% | 1.894.119,00 |
| 21.10.2025 | 13,18 | 13,47 | 13,18 | 13,22 | 0,15% | 2.059.392,00 |
| 20.10.2025 | 13,50 | 13,57 | 13,12 | 13,20 | -1,42% | 2.187.923,00 |
| 17.10.2025 | 13,45 | 13,53 | 13,29 | 13,39 | -0,96% | 2.607.278,00 |
| 16.10.2025 | 13,84 | 13,87 | 13,46 | 13,52 | -1,17% | 3.105.768,00 |
| 15.10.2025 | 13,86 | 13,98 | 13,67 | 13,68 | -0,15% | 1.834.960,00 |
| 14.10.2025 | 13,70 | 13,85 | 13,62 | 13,70 | -0,72% | 2.304.822,00 |
| 13.10.2025 | 13,89 | 14,00 | 13,76 | 13,80 | 0,22% | 1.743.742,00 |
| 10.10.2025 | 14,41 | 14,45 | 13,75 | 13,77 | -4,64% | 2.756.089,00 |
| 09.10.2025 | 14,86 | 14,94 | 14,39 | 14,44 | -3,09% | 1.773.585,00 |
| 08.10.2025 | 15,04 | 15,10 | 14,81 | 14,90 | -0,60% | 1.829.415,00 |
| 07.10.2025 | 15,32 | 15,32 | 14,99 | 14,99 | -1,77% | 1.434.100,00 |
| 06.10.2025 | 15,47 | 15,52 | 15,22 | 15,26 | -2,37% | 1.751.224,00 |