9,580$
1,27%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,52 | 9,69 | 9,50 | 9,58 | 1,27% | 1.427.934,00 |
| 19.10.2026 | 9,75 | 9,75 | 9,42 | 9,46 | -3,07% | 1.914.457,00 |
| 16.10.2026 | 9,62 | 9,88 | 9,53 | 9,76 | 1,67% | 2.210.158,00 |
| 15.10.2026 | 9,43 | 9,61 | 9,30 | 9,60 | 3,34% | 2.568.953,00 |
| 14.10.2026 | 9,68 | 9,79 | 9,23 | 9,29 | -5,49% | 2.142.097,00 |
| 13.10.2026 | 9,96 | 10,02 | 9,75 | 9,83 | -0,41% | 1.226.096,00 |
| 12.10.2026 | 9,71 | 9,89 | 9,60 | 9,87 | 0,82% | 1.722.122,00 |
| 09.10.2026 | 9,90 | 9,97 | 9,68 | 9,79 | -1,11% | 1.603.176,00 |
| 08.10.2026 | 9,88 | 9,93 | 9,57 | 9,90 | 0,41% | 2.477.813,00 |
| 07.10.2026 | 9,78 | 9,95 | 9,66 | 9,86 | 0,51% | 2.604.868,00 |
| 06.10.2026 | 9,72 | 9,87 | 9,65 | 9,81 | 1,76% | 1.727.168,00 |
| 05.10.2026 | 9,85 | 9,88 | 9,63 | 9,64 | -1,83% | 2.486.265,00 |
| 02.10.2026 | 9,86 | 10,10 | 9,77 | 9,82 | 1,13% | 2.463.172,00 |
| 01.10.2026 | 9,54 | 9,76 | 9,39 | 9,71 | 1,36% | 2.823.055,00 |
| 30.09.2026 | 9,54 | 9,74 | 9,44 | 9,58 | -0,21% | 2.669.198,00 |
| 29.09.2026 | 9,67 | 9,71 | 9,55 | 9,60 | -0,72% | 2.593.304,00 |
| 28.09.2026 | 9,81 | 9,86 | 9,56 | 9,67 | -1,53% | 2.913.984,00 |
| 25.09.2026 | 9,61 | 9,95 | 9,61 | 9,82 | 1,55% | 2.787.510,00 |
| 24.09.2026 | 9,88 | 9,97 | 9,63 | 9,67 | -2,22% | 3.214.602,00 |
| 23.09.2026 | 10,32 | 10,44 | 9,87 | 9,89 | -4,63% | 2.889.826,00 |
| 22.09.2026 | 10,51 | 10,53 | 10,32 | 10,37 | -0,38% | 2.020.494,00 |
| 21.09.2026 | 10,35 | 10,45 | 10,27 | 10,41 | 1,56% | 1.688.130,00 |
| 18.09.2026 | 10,24 | 10,33 | 10,16 | 10,25 | -0,39% | 3.553.162,00 |
| 17.09.2026 | 10,42 | 10,51 | 10,27 | 10,29 | -0,68% | 2.054.944,00 |
| 16.09.2026 | 10,37 | 10,54 | 10,17 | 10,36 | 0,10% | 2.412.464,00 |
| 15.09.2026 | 10,51 | 10,57 | 10,34 | 10,35 | -2,08% | 1.819.005,00 |
| 14.09.2026 | 10,77 | 10,84 | 10,52 | 10,57 | -1,49% | 1.461.826,00 |
| 11.09.2026 | 10,72 | 10,87 | 10,61 | 10,73 | 0,56% | 2.066.146,00 |
| 10.09.2026 | 10,81 | 10,83 | 10,64 | 10,67 | -1,02% | 1.719.657,00 |
| 09.09.2026 | 11,21 | 11,25 | 10,70 | 10,78 | -3,75% | 2.260.137,00 |
| 08.09.2026 | 11,34 | 11,41 | 11,16 | 11,20 | -1,93% | 1.328.529,00 |
| 04.09.2026 | 11,26 | 11,55 | 11,13 | 11,42 | 1,24% | 898.641,00 |
| 03.09.2026 | 11,53 | 11,56 | 11,25 | 11,28 | -0,44% | 1.422.465,00 |
| 02.09.2026 | 11,28 | 11,52 | 11,28 | 11,33 | -0,70% | 1.743.634,00 |
| 01.09.2026 | 11,57 | 11,57 | 11,29 | 11,41 | -1,30% | 1.548.876,00 |
| 31.08.2026 | 11,73 | 11,74 | 11,51 | 11,56 | -1,70% | 1.435.426,00 |
| 28.08.2026 | 11,92 | 11,95 | 11,76 | 11,76 | -1,01% | 1.286.760,00 |
| 27.08.2026 | 11,95 | 12,06 | 11,85 | 11,88 | -0,67% | 979.605,00 |
| 26.08.2026 | 12,16 | 12,18 | 11,93 | 11,96 | -1,64% | 1.223.263,00 |
| 25.08.2026 | 11,95 | 12,20 | 11,92 | 12,16 | 1,76% | 1.476.807,00 |
| 24.08.2026 | 11,82 | 12,08 | 11,81 | 11,95 | 1,36% | 945.774,00 |
| 21.08.2026 | 11,93 | 11,94 | 11,72 | 11,79 | -0,59% | 595.972,00 |
| 20.08.2026 | 11,80 | 11,95 | 11,71 | 11,86 | 0,34% | 821.534,00 |
| 19.08.2026 | 11,69 | 12,01 | 11,69 | 11,82 | 2,16% | 801.303,00 |
| 18.08.2026 | 11,62 | 11,69 | 11,53 | 11,57 | -0,26% | 1.054.602,00 |
| 17.08.2026 | 11,63 | 11,63 | 11,49 | 11,60 | -0,68% | 1.521.587,00 |
| 14.08.2026 | 11,80 | 11,95 | 11,64 | 11,68 | -1,77% | 1.496.091,00 |
| 13.08.2026 | 11,75 | 11,95 | 11,70 | 11,89 | 1,97% | 1.427.563,00 |
| 12.08.2026 | 11,58 | 11,68 | 11,45 | 11,66 | 1,48% | 1.390.891,00 |
| 11.08.2026 | 11,47 | 11,66 | 11,41 | 11,49 | -0,43% | 1.343.264,00 |
| 10.08.2026 | 11,53 | 11,65 | 11,32 | 11,54 | -1,28% | 2.592.874,00 |
| 07.08.2026 | 11,57 | 11,85 | 11,44 | 11,69 | 1,65% | 1.662.049,00 |
| 06.08.2026 | 11,98 | 11,98 | 11,39 | 11,50 | -2,54% | 2.565.110,00 |
| 05.08.2026 | 11,50 | 11,91 | 11,12 | 11,80 | -1,34% | 3.780.548,00 |
| 04.08.2026 | 11,81 | 12,08 | 11,69 | 11,96 | 0,50% | 1.976.991,00 |
| 03.08.2026 | 11,82 | 11,98 | 11,77 | 11,90 | 0,68% | 1.406.769,00 |
| 31.07.2026 | 12,02 | 12,10 | 11,72 | 11,82 | -1,83% | 1.676.891,00 |
| 30.07.2026 | 12,33 | 12,36 | 11,86 | 12,04 | -1,79% | 1.520.837,00 |
| 29.07.2026 | 12,08 | 12,57 | 12,08 | 12,26 | 2,08% | 2.170.608,00 |
| 28.07.2026 | 12,16 | 12,21 | 11,84 | 12,01 | -0,91% | 1.757.627,00 |
| 27.07.2026 | 12,43 | 12,43 | 12,09 | 12,12 | -1,30% | 1.180.301,00 |
| 24.07.2026 | 12,22 | 12,48 | 12,18 | 12,28 | 1,24% | 1.788.281,00 |
| 23.07.2026 | 11,91 | 12,34 | 11,91 | 12,13 | 0,66% | 2.279.719,00 |
| 22.07.2026 | 12,33 | 12,33 | 11,99 | 12,05 | -1,87% | 1.580.557,00 |
| 21.07.2026 | 12,40 | 12,56 | 12,15 | 12,28 | 1,24% | 1.495.417,00 |
| 20.07.2026 | 12,46 | 12,50 | 12,12 | 12,13 | -3,04% | 1.425.525,00 |
| 17.07.2026 | 12,76 | 12,88 | 12,34 | 12,51 | -1,88% | 1.582.354,00 |
| 16.07.2026 | 12,46 | 12,85 | 12,46 | 12,75 | 2,16% | 2.095.370,00 |
| 15.07.2026 | 12,45 | 12,97 | 12,45 | 12,48 | 0,08% | 3.387.383,00 |
| 14.07.2026 | 12,22 | 12,51 | 12,06 | 12,47 | 2,38% | 2.666.649,00 |
| 13.07.2026 | 12,11 | 12,37 | 12,06 | 12,18 | 1,42% | 2.778.778,00 |
| 10.07.2026 | 11,99 | 12,10 | 11,83 | 12,01 | 1,09% | 2.543.858,00 |
| 09.07.2026 | 11,70 | 11,91 | 11,67 | 11,88 | 1,71% | 1.743.367,00 |
| 08.07.2026 | 12,04 | 12,13 | 11,63 | 11,68 | -4,18% | 2.176.781,00 |
| 07.07.2026 | 12,74 | 12,79 | 12,19 | 12,19 | -3,02% | 1.926.193,00 |
| 06.07.2026 | 12,49 | 12,71 | 12,46 | 12,57 | 0,48% | 2.157.253,00 |
| 02.07.2026 | 12,28 | 12,55 | 12,27 | 12,51 | 2,96% | 2.175.964,00 |
| 01.07.2026 | 11,84 | 12,27 | 11,82 | 12,15 | 2,97% | 1.839.093,00 |
| 30.06.2026 | 11,51 | 12,02 | 11,31 | 11,80 | -0,17% | 2.308.292,00 |
| 29.06.2026 | 11,90 | 11,90 | 11,73 | 11,82 | -0,92% | 2.260.492,00 |
| 26.06.2026 | 11,72 | 11,96 | 11,65 | 11,93 | 2,58% | 3.927.654,00 |
| 25.06.2026 | 11,60 | 11,78 | 11,25 | 11,63 | 1,22% | 2.254.047,00 |
| 24.06.2026 | 11,68 | 11,86 | 11,37 | 11,49 | -1,71% | 2.684.581,00 |
| 23.06.2026 | 11,76 | 11,88 | 11,63 | 11,69 | -0,26% | 1.338.397,00 |
| 22.06.2026 | 11,67 | 11,87 | 11,67 | 11,72 | 0,09% | 1.471.396,00 |
| 18.06.2026 | 11,65 | 11,87 | 11,63 | 11,71 | 1,47% | 3.109.703,00 |
| 17.06.2026 | 12,12 | 12,29 | 11,52 | 11,54 | -5,02% | 1.961.682,00 |
| 16.06.2026 | 12,31 | 12,44 | 12,10 | 12,15 | -0,57% | 1.773.789,00 |
| 15.06.2026 | 12,26 | 12,46 | 12,10 | 12,22 | -0,49% | 1.533.599,00 |
| 12.06.2026 | 12,32 | 12,46 | 12,15 | 12,28 | -0,32% | 1.491.068,00 |
| 11.06.2026 | 12,57 | 12,67 | 12,22 | 12,32 | -0,81% | 1.829.935,00 |
| 10.06.2026 | 12,63 | 12,82 | 12,40 | 12,42 | -1,66% | 2.583.352,00 |
| 09.06.2026 | 12,44 | 12,74 | 12,36 | 12,63 | 3,02% | 4.224.034,00 |
| 08.06.2026 | 12,33 | 12,51 | 12,24 | 12,26 | 0,49% | 2.097.537,00 |
| 05.06.2026 | 12,05 | 12,29 | 12,05 | 12,20 | 0,16% | 2.077.504,00 |
| 04.06.2026 | 11,75 | 12,20 | 11,75 | 12,18 | 4,46% | 2.550.822,00 |
| 03.06.2026 | 11,76 | 11,87 | 11,46 | 11,66 | -1,77% | 2.618.184,00 |
| 02.06.2026 | 11,55 | 11,90 | 11,54 | 11,87 | 2,50% | 2.702.879,00 |
| 01.06.2026 | 11,47 | 11,84 | 11,45 | 11,58 | -0,52% | 3.959.110,00 |
| 29.05.2026 | 11,53 | 11,78 | 11,33 | 11,64 | 0,78% | 3.530.469,00 |