10,530€
0,57%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 10,52 | 10,74 | 10,39 | 10,58 | 1,05% | 607,00 |
| 30.04.2025 | 10,37 | 10,68 | 10,33 | 10,47 | 0,67% | 1.097,00 |
| 29.04.2025 | 10,08 | 10,47 | 10,06 | 10,40 | 3,48% | 3.321,00 |
| 28.04.2025 | 10,04 | 10,20 | 9,97 | 10,05 | -0,15% | 4.455,00 |
| 25.04.2025 | 9,95 | 10,15 | 9,93 | 10,07 | 0,80% | 2,00 |
| 24.04.2025 | 9,98 | 10,06 | 9,78 | 9,99 | -0,20% | 240,00 |
| 23.04.2025 | 9,83 | 10,19 | 9,69 | 10,01 | 3,04% | 5.653,00 |
| 22.04.2025 | 9,51 | 9,72 | 9,23 | 9,71 | 1,62% | 2.344,00 |
| 17.04.2025 | 9,54 | 9,56 | 9,38 | 9,56 | 1,33% | 2.772,00 |
| 16.04.2025 | 9,72 | 9,76 | 9,22 | 9,43 | -3,43% | 10.905,00 |
| 15.04.2025 | 9,77 | 9,82 | 9,66 | 9,77 | -0,05% | 4.551,00 |
| 14.04.2025 | 9,55 | 9,80 | 9,51 | 9,77 | 2,79% | 1.180,00 |
| 11.04.2025 | 9,77 | 9,83 | 9,33 | 9,51 | -2,01% | 7.883,00 |
| 10.04.2025 | 9,82 | 10,05 | 9,63 | 9,70 | -2,02% | 5.785,00 |
| 09.04.2025 | 9,40 | 9,90 | 9,21 | 9,90 | 4,49% | 8.485,00 |
| 08.04.2025 | 9,89 | 9,93 | 9,41 | 9,48 | -2,67% | 4.417,00 |
| 07.04.2025 | 9,39 | 9,87 | 8,98 | 9,74 | -0,46% | 18.601,00 |
| 04.04.2025 | 10,09 | 10,19 | 9,58 | 9,78 | -3,26% | 8.151,00 |
| 03.04.2025 | 10,55 | 10,55 | 9,90 | 10,11 | -5,56% | 3.102,00 |
| 02.04.2025 | 10,72 | 10,79 | 10,55 | 10,71 | -0,19% | 2.231,00 |
| 01.04.2025 | 10,73 | 10,86 | 10,60 | 10,73 | -0,51% | 2.802,00 |
| 31.03.2025 | 10,46 | 10,89 | 10,37 | 10,78 | 1,22% | 2.518,00 |
| 28.03.2025 | 10,71 | 10,85 | 10,58 | 10,65 | -0,98% | 8.398,00 |
| 27.03.2025 | 10,53 | 11,08 | 10,48 | 10,76 | 1,75% | 14.386,00 |
| 26.03.2025 | 10,97 | 11,04 | 10,32 | 10,57 | -4,86% | 39.352,00 |
| 25.03.2025 | 11,01 | 11,37 | 10,95 | 11,11 | 0,54% | 6.584,00 |
| 24.03.2025 | 11,61 | 11,68 | 10,86 | 11,05 | -4,29% | 26.202,00 |
| 21.03.2025 | 12,89 | 13,05 | 11,01 | 11,55 | -14,95% | 41.641,00 |
| 20.03.2025 | 14,53 | 14,64 | 13,16 | 13,58 | -6,77% | 9.883,00 |
| 19.03.2025 | 14,69 | 14,78 | 14,47 | 14,56 | -0,95% | 2.950,00 |
| 18.03.2025 | 14,72 | 14,91 | 14,60 | 14,70 | -0,20% | 2.730,00 |
| 17.03.2025 | 14,98 | 15,07 | 14,47 | 14,73 | -2,74% | 4.376,00 |
| 14.03.2025 | 14,67 | 15,15 | 14,52 | 15,15 | 3,80% | 2.689,00 |
| 13.03.2025 | 14,69 | 14,87 | 14,42 | 14,59 | -3,09% | 1.516,00 |
| 12.03.2025 | 15,03 | 15,06 | 14,34 | 15,06 | 0,10% | 3.016,00 |
| 11.03.2025 | 15,43 | 15,50 | 14,95 | 15,04 | -2,34% | 1.264,00 |
| 10.03.2025 | 15,55 | 15,75 | 15,21 | 15,40 | -1,12% | 975,00 |
| 07.03.2025 | 15,57 | 15,70 | 15,43 | 15,58 | -0,48% | 1.890,00 |
| 06.03.2025 | 16,01 | 16,08 | 15,58 | 15,65 | -1,94% | 1.650,00 |
| 05.03.2025 | 15,90 | 15,96 | 15,34 | 15,96 | 1,08% | 4.150,00 |
| 04.03.2025 | 16,40 | 16,43 | 14,53 | 15,79 | -3,84% | 2.080,00 |
| 03.03.2025 | 16,61 | 16,62 | 16,14 | 16,42 | -0,06% | 1.676,00 |
| 28.02.2025 | 16,43 | 16,62 | 16,34 | 16,43 | -0,93% | 1.925,00 |
| 27.02.2025 | 16,79 | 16,88 | 16,46 | 16,59 | -1,01% | 1.612,00 |
| 26.02.2025 | 16,34 | 17,11 | 16,25 | 16,76 | 2,79% | 2.830,00 |
| 25.02.2025 | 16,43 | 16,45 | 16,14 | 16,30 | -0,28% | 635,00 |
| 24.02.2025 | 16,18 | 16,43 | 15,93 | 16,35 | 1,77% | 2.155,00 |
| 21.02.2025 | 16,43 | 16,43 | 16,04 | 16,06 | -2,01% | 4.159,00 |
| 20.02.2025 | 16,31 | 16,53 | 16,16 | 16,39 | 0,64% | 1.261,00 |
| 19.02.2025 | 16,89 | 16,90 | 16,06 | 16,29 | -3,12% | 3.072,00 |
| 18.02.2025 | 16,66 | 16,86 | 16,48 | 16,81 | 0,42% | 2.460,00 |
| 17.02.2025 | 16,62 | 16,77 | 16,07 | 16,74 | 0,30% | 2.216,00 |
| 14.02.2025 | 17,45 | 17,45 | 16,29 | 16,69 | -4,49% | 12.270,00 |
| 13.02.2025 | 19,69 | 19,71 | 16,95 | 17,48 | -14,88% | 29.100,00 |
| 12.02.2025 | 20,26 | 20,59 | 20,26 | 20,53 | 1,33% | 1.201,00 |
| 11.02.2025 | 20,37 | 20,63 | 20,17 | 20,26 | -0,73% | 50,00 |
| 10.02.2025 | 20,31 | 20,76 | 20,26 | 20,41 | 0,69% | 850,00 |
| 07.02.2025 | 20,58 | 20,68 | 20,27 | 20,27 | -1,60% | 4.907,00 |
| 06.02.2025 | 20,77 | 20,82 | 20,55 | 20,60 | -0,63% | 4.100,00 |
| 05.02.2025 | 20,35 | 20,79 | 20,14 | 20,73 | 1,67% | 1.289,00 |
| 04.02.2025 | 20,32 | 20,47 | 20,05 | 20,39 | 0,39% | 48,00 |
| 03.02.2025 | 20,33 | 20,50 | 20,05 | 20,31 | -1,07% | 177,00 |
| 31.01.2025 | 20,42 | 20,76 | 20,22 | 20,53 | -0,19% | 500,00 |
| 30.01.2025 | 20,60 | 20,74 | 20,44 | 20,57 | -0,24% | - |
| 29.01.2025 | 20,69 | 20,81 | 20,49 | 20,62 | -0,29% | 350,00 |
| 28.01.2025 | 20,46 | 20,78 | 20,42 | 20,68 | 1,22% | 55,00 |
| 27.01.2025 | 20,25 | 20,57 | 20,15 | 20,43 | 0,39% | 1.084,00 |
| 24.01.2025 | 20,04 | 20,39 | 19,92 | 20,35 | 1,62% | 1.080,00 |
| 23.01.2025 | 19,41 | 20,05 | 19,27 | 20,03 | 3,22% | 225,00 |
| 22.01.2025 | 19,53 | 19,57 | 19,29 | 19,40 | -0,69% | 125,00 |
| 21.01.2025 | 19,62 | 19,71 | 19,33 | 19,54 | -0,61% | - |
| 20.01.2025 | 19,85 | 20,06 | 19,61 | 19,66 | -0,96% | 1.400,00 |
| 17.01.2025 | 19,62 | 20,03 | 19,54 | 19,85 | 1,28% | 10,00 |
| 16.01.2025 | 19,39 | 19,69 | 19,37 | 19,60 | 0,88% | - |
| 15.01.2025 | 19,56 | 19,58 | 19,19 | 19,43 | -0,64% | 180,00 |
| 14.01.2025 | 19,74 | 19,92 | 19,50 | 19,55 | -0,71% | 200,00 |
| 13.01.2025 | 20,16 | 20,18 | 19,38 | 19,69 | -2,43% | 1.343,00 |
| 10.01.2025 | 19,85 | 20,27 | 19,75 | 20,18 | 1,69% | 613,00 |
| 09.01.2025 | 19,96 | 19,98 | 19,55 | 19,85 | -0,65% | 351,00 |
| 08.01.2025 | 19,94 | 20,09 | 19,74 | 19,98 | 0,20% | 500,00 |
| 07.01.2025 | 19,75 | 20,00 | 19,59 | 19,94 | 0,86% | 900,00 |
| 06.01.2025 | 19,55 | 19,94 | 19,46 | 19,77 | 1,33% | 412,00 |
| 03.01.2025 | 19,97 | 19,98 | 19,31 | 19,51 | -2,23% | 16,00 |
| 02.01.2025 | 20,18 | 20,30 | 19,82 | 19,95 | -1,14% | - |
| 30.12.2024 | 20,33 | 20,46 | 19,88 | 20,18 | -0,39% | 1.558,00 |
| 27.12.2024 | 19,89 | 20,44 | 19,79 | 20,26 | 1,73% | 5.330,00 |
| 23.12.2024 | 19,95 | 19,98 | 19,64 | 19,92 | 0,00% | - |
| 20.12.2024 | 19,41 | 20,04 | 19,05 | 19,92 | 2,58% | 3.114,00 |
| 19.12.2024 | 19,40 | 19,96 | 18,41 | 19,42 | -1,42% | 709,00 |
| 18.12.2024 | 19,80 | 19,92 | 19,66 | 19,70 | -0,56% | 364,00 |
| 17.12.2024 | 19,78 | 19,95 | 19,56 | 19,81 | 0,03% | 258,00 |
| 16.12.2024 | 19,90 | 19,91 | 19,57 | 19,80 | -0,50% | 180,00 |
| 13.12.2024 | 19,87 | 20,03 | 19,64 | 19,90 | -0,13% | 625,00 |
| 12.12.2024 | 19,87 | 20,05 | 19,62 | 19,93 | 0,15% | 250,00 |
| 11.12.2024 | 19,89 | 20,05 | 19,82 | 19,90 | 0,03% | 200,00 |
| 10.12.2024 | 19,44 | 20,12 | 19,41 | 19,89 | 2,18% | 538,00 |
| 09.12.2024 | 19,50 | 19,66 | 19,26 | 19,47 | -0,23% | 860,00 |
| 06.12.2024 | 19,01 | 19,52 | 18,88 | 19,51 | 2,71% | 1.820,00 |
| 05.12.2024 | 19,09 | 19,54 | 18,77 | 19,00 | -0,65% | 300,00 |
| 04.12.2024 | 18,78 | 19,40 | 18,76 | 19,12 | 1,95% | 1.040,00 |