15,910$
-5,30%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 16,86 | 16,88 | 15,87 | 15,91 | -5,30% | 2.715.197,00 |
| 10.03.2025 | 17,26 | 17,36 | 16,54 | 16,80 | -3,34% | 3.445.595,00 |
| 07.03.2025 | 16,54 | 17,42 | 16,52 | 17,38 | 4,83% | 2.080.997,00 |
| 06.03.2025 | 16,85 | 16,85 | 16,43 | 16,58 | -2,30% | 1.975.672,00 |
| 05.03.2025 | 16,65 | 16,99 | 16,55 | 16,97 | 1,80% | 1.295.981,00 |
| 04.03.2025 | 16,56 | 16,90 | 16,40 | 16,67 | -0,83% | 1.480.388,00 |
| 03.03.2025 | 17,28 | 17,47 | 16,67 | 16,81 | -2,83% | 2.033.068,00 |
| 28.02.2025 | 16,96 | 17,32 | 16,87 | 17,30 | 2,73% | 2.319.615,00 |
| 27.02.2025 | 16,70 | 17,19 | 16,68 | 16,84 | 1,02% | 1.396.423,00 |
| 26.02.2025 | 16,37 | 16,80 | 16,35 | 16,67 | 1,96% | 1.477.591,00 |
| 25.02.2025 | 16,11 | 16,51 | 16,10 | 16,35 | 2,19% | 2.001.249,00 |
| 24.02.2025 | 16,13 | 16,31 | 16,00 | 16,00 | -0,68% | 1.447.956,00 |
| 21.02.2025 | 16,69 | 16,70 | 16,00 | 16,11 | -2,48% | 1.955.487,00 |
| 20.02.2025 | 16,61 | 16,76 | 16,30 | 16,52 | -0,24% | 1.388.428,00 |
| 19.02.2025 | 16,66 | 16,76 | 16,42 | 16,56 | -1,60% | 1.701.164,00 |
| 18.02.2025 | 16,91 | 17,08 | 16,60 | 16,83 | -1,06% | 1.232.972,00 |
| 14.02.2025 | 17,21 | 17,37 | 16,97 | 17,01 | -0,64% | 1.806.058,00 |
| 13.02.2025 | 17,16 | 17,18 | 16,83 | 17,12 | 1,00% | 1.174.133,00 |
| 12.02.2025 | 16,83 | 17,04 | 16,35 | 16,95 | -1,34% | 2.247.200,00 |
| 11.02.2025 | 16,94 | 17,24 | 16,84 | 17,18 | -0,17% | 1.358.988,00 |
| 10.02.2025 | 17,60 | 17,62 | 17,07 | 17,21 | -2,44% | 1.903.417,00 |
| 07.02.2025 | 17,80 | 17,86 | 17,28 | 17,64 | -0,84% | 3.244.845,00 |
| 06.02.2025 | 17,89 | 18,24 | 17,76 | 17,79 | 0,28% | 4.129.637,00 |
| 05.02.2025 | 17,40 | 18,60 | 16,95 | 17,74 | -0,89% | 4.296.056,00 |
| 04.02.2025 | 18,01 | 18,15 | 17,75 | 17,90 | -0,83% | 1.649.691,00 |
| 03.02.2025 | 18,06 | 18,23 | 17,76 | 18,05 | -1,69% | 1.019.187,00 |
| 31.01.2025 | 18,25 | 18,58 | 18,08 | 18,36 | 0,44% | 1.230.024,00 |
| 30.01.2025 | 17,80 | 18,61 | 17,80 | 18,28 | 4,40% | 1.349.849,00 |
| 29.01.2025 | 17,73 | 17,90 | 17,34 | 17,51 | -1,35% | 1.745.953,00 |
| 28.01.2025 | 17,75 | 18,04 | 17,60 | 17,75 | -0,89% | 1.662.629,00 |
| 27.01.2025 | 17,20 | 18,00 | 17,13 | 17,91 | 3,89% | 2.288.343,00 |
| 24.01.2025 | 17,06 | 17,41 | 17,01 | 17,24 | 0,82% | 1.782.745,00 |
| 23.01.2025 | 17,29 | 17,45 | 17,05 | 17,10 | -1,89% | 2.934.621,00 |
| 22.01.2025 | 17,62 | 17,62 | 17,34 | 17,43 | -1,36% | 1.050.414,00 |
| 21.01.2025 | 17,63 | 17,79 | 17,52 | 17,67 | 0,97% | 1.291.735,00 |
| 17.01.2025 | 17,50 | 17,60 | 17,26 | 17,50 | 1,57% | 1.828.245,00 |
| 16.01.2025 | 17,26 | 17,39 | 17,06 | 17,23 | 0,17% | 2.008.543,00 |
| 15.01.2025 | 17,77 | 17,77 | 17,04 | 17,20 | 0,17% | 2.255.914,00 |
| 14.01.2025 | 16,74 | 17,25 | 16,67 | 17,17 | 2,88% | 2.017.162,00 |
| 13.01.2025 | 16,35 | 16,74 | 16,01 | 16,69 | 3,28% | 2.737.526,00 |
| 10.01.2025 | 16,44 | 16,63 | 15,67 | 16,16 | -4,38% | 3.431.993,00 |
| 08.01.2025 | 17,26 | 17,33 | 16,87 | 16,90 | -2,99% | 2.414.912,00 |
| 07.01.2025 | 18,43 | 18,48 | 17,30 | 17,42 | -4,70% | 2.474.847,00 |
| 06.01.2025 | 18,88 | 18,96 | 18,28 | 18,28 | -3,48% | 1.740.744,00 |
| 03.01.2025 | 18,75 | 19,02 | 18,72 | 18,94 | 1,01% | 940.435,00 |
| 02.01.2025 | 18,81 | 18,97 | 18,54 | 18,75 | 1,02% | 914.004,00 |
| 31.12.2024 | 18,51 | 18,70 | 18,32 | 18,56 | 0,22% | 1.255.794,00 |
| 30.12.2024 | 18,56 | 18,60 | 18,26 | 18,52 | -0,59% | 1.151.277,00 |
| 27.12.2024 | 18,86 | 19,06 | 18,58 | 18,63 | -1,90% | 799.592,00 |
| 26.12.2024 | 18,80 | 19,13 | 18,68 | 18,99 | 0,90% | 805.150,00 |
| 24.12.2024 | 18,42 | 18,89 | 18,25 | 18,82 | 2,23% | 938.632,00 |
| 23.12.2024 | 18,00 | 18,48 | 17,93 | 18,41 | 1,83% | 1.263.956,00 |
| 20.12.2024 | 17,79 | 18,69 | 17,78 | 18,08 | 1,35% | 5.774.183,00 |
| 19.12.2024 | 18,79 | 19,10 | 17,82 | 17,84 | -4,39% | 2.661.109,00 |
| 18.12.2024 | 20,40 | 20,49 | 18,51 | 18,66 | -8,17% | 2.255.657,00 |
| 17.12.2024 | 20,16 | 20,50 | 20,12 | 20,32 | 0,20% | 1.040.982,00 |
| 16.12.2024 | 20,08 | 20,38 | 19,94 | 20,28 | 1,55% | 978.706,00 |
| 13.12.2024 | 19,83 | 19,98 | 19,60 | 19,97 | 1,32% | 1.075.489,00 |
| 12.12.2024 | 19,55 | 19,82 | 19,44 | 19,71 | 0,25% | 904.388,00 |
| 11.12.2024 | 19,64 | 19,69 | 19,39 | 19,66 | 1,08% | 1.144.372,00 |
| 10.12.2024 | 19,85 | 19,85 | 19,34 | 19,45 | -2,21% | 1.085.313,00 |
| 09.12.2024 | 19,82 | 20,27 | 19,64 | 19,89 | 1,90% | 1.069.708,00 |
| 06.12.2024 | 19,44 | 19,56 | 19,28 | 19,52 | 1,61% | 661.747,00 |
| 05.12.2024 | 19,18 | 19,29 | 19,00 | 19,21 | -0,52% | 721.466,00 |
| 04.12.2024 | 19,11 | 19,44 | 19,09 | 19,31 | 0,78% | 662.788,00 |
| 03.12.2024 | 19,24 | 19,37 | 18,96 | 19,16 | -0,47% | 697.539,00 |
| 02.12.2024 | 19,38 | 19,41 | 19,00 | 19,25 | -0,57% | 1.586.456,00 |
| 29.11.2024 | 19,66 | 19,77 | 19,33 | 19,36 | -1,12% | 675.508,00 |
| 27.11.2024 | 19,62 | 19,80 | 19,54 | 19,58 | 0,51% | 796.002,00 |
| 26.11.2024 | 19,42 | 19,56 | 19,25 | 19,48 | -0,36% | 918.918,00 |
| 25.11.2024 | 19,64 | 19,76 | 19,46 | 19,55 | 1,19% | 1.761.786,00 |
| 22.11.2024 | 19,10 | 19,34 | 19,03 | 19,32 | 3,04% | 841.692,00 |
| 20.11.2024 | 18,42 | 18,75 | 18,27 | 18,75 | 1,41% | 1.127.615,00 |
| 19.11.2024 | 17,92 | 18,55 | 17,88 | 18,49 | 2,44% | 949.501,00 |
| 18.11.2024 | 18,25 | 18,32 | 18,00 | 18,05 | -1,85% | 1.208.143,00 |
| 15.11.2024 | 18,46 | 18,56 | 18,13 | 18,39 | -0,49% | 1.742.239,00 |
| 14.11.2024 | 18,44 | 18,78 | 18,19 | 18,48 | 2,16% | 2.407.273,00 |
| 13.11.2024 | 18,38 | 18,52 | 18,02 | 18,09 | -0,39% | 1.689.900,00 |
| 12.11.2024 | 18,77 | 19,09 | 18,11 | 18,16 | -4,57% | 1.571.941,00 |
| 11.11.2024 | 19,30 | 19,59 | 19,01 | 19,03 | -1,30% | 1.051.635,00 |
| 08.11.2024 | 19,30 | 19,42 | 18,97 | 19,28 | 0,31% | 1.909.894,00 |
| 07.11.2024 | 18,67 | 19,24 | 18,58 | 19,22 | 3,11% | 1.584.570,00 |
| 06.11.2024 | 18,88 | 19,50 | 18,21 | 18,64 | 0,87% | 2.860.370,00 |
| 05.11.2024 | 18,08 | 19,01 | 18,08 | 18,48 | 2,67% | 2.885.799,00 |
| 04.11.2024 | 17,50 | 18,07 | 17,50 | 18,00 | 2,74% | 1.620.715,00 |
| 01.11.2024 | 17,96 | 18,10 | 17,49 | 17,52 | -1,52% | 1.307.237,00 |
| 31.10.2024 | 18,29 | 18,35 | 17,79 | 17,79 | -2,57% | 1.329.413,00 |
| 30.10.2024 | 18,10 | 18,39 | 18,01 | 18,26 | 0,22% | 974.546,00 |
| 29.10.2024 | 18,03 | 18,25 | 17,94 | 18,22 | 0,55% | 1.528.738,00 |
| 28.10.2024 | 18,51 | 18,79 | 18,12 | 18,12 | -1,31% | 1.282.054,00 |
| 25.10.2024 | 18,80 | 18,80 | 18,20 | 18,36 | -1,45% | 1.576.129,00 |
| 24.10.2024 | 18,41 | 18,65 | 18,32 | 18,63 | 1,47% | 1.028.394,00 |
| 23.10.2024 | 18,29 | 18,55 | 18,24 | 18,36 | -0,33% | 1.120.884,00 |
| 22.10.2024 | 18,60 | 18,81 | 18,38 | 18,42 | -1,23% | 1.149.750,00 |
| 21.10.2024 | 19,11 | 19,16 | 18,64 | 18,65 | -2,92% | 1.343.832,00 |
| 18.10.2024 | 18,99 | 19,27 | 18,83 | 19,21 | 1,11% | 1.653.176,00 |
| 17.10.2024 | 18,60 | 19,01 | 18,54 | 19,00 | 1,93% | 1.510.389,00 |
| 16.10.2024 | 18,49 | 18,83 | 18,37 | 18,64 | 1,53% | 1.163.218,00 |
| 15.10.2024 | 18,12 | 18,74 | 18,08 | 18,36 | 1,83% | 1.904.150,00 |
| 14.10.2024 | 17,58 | 18,08 | 17,44 | 18,03 | 2,21% | 1.157.168,00 |