16,040€
-2,14%
Echtzeit-Aktienkurs DOUGLAS AG INH O.N.
Bid:
Ask:
Aktienkurse zur DOUGLAS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2024 | 18,52 | 18,92 | 18,51 | 18,76 | 1,38% | 660,00 |
| 02.12.2024 | 18,09 | 18,59 | 18,08 | 18,50 | 2,10% | 193,00 |
| 29.11.2024 | 18,25 | 18,44 | 18,03 | 18,12 | -0,85% | 75,00 |
| 28.11.2024 | 18,25 | 18,52 | 18,07 | 18,28 | 0,33% | 374,00 |
| 27.11.2024 | 18,55 | 18,64 | 18,00 | 18,22 | -1,86% | 150,00 |
| 26.11.2024 | 18,82 | 18,97 | 18,34 | 18,56 | -1,62% | 170,00 |
| 25.11.2024 | 18,63 | 19,02 | 18,46 | 18,87 | 1,13% | - |
| 22.11.2024 | 18,32 | 18,67 | 18,17 | 18,66 | 1,86% | 250,00 |
| 21.11.2024 | 18,57 | 18,57 | 18,01 | 18,32 | -0,79% | 1.312,00 |
| 20.11.2024 | 18,66 | 18,68 | 18,36 | 18,46 | -0,67% | 10,00 |
| 19.11.2024 | 19,00 | 19,12 | 18,26 | 18,59 | -2,06% | 552,00 |
| 18.11.2024 | 18,99 | 19,08 | 18,83 | 18,98 | 0,00% | 18,00 |
| 15.11.2024 | 18,81 | 19,12 | 18,72 | 18,98 | 0,42% | 991,00 |
| 14.11.2024 | 18,86 | 19,06 | 18,60 | 18,90 | 0,19% | 250,00 |
| 13.11.2024 | 18,92 | 19,18 | 18,59 | 18,86 | -0,42% | 100,00 |
| 12.11.2024 | 19,27 | 19,29 | 18,84 | 18,94 | -2,07% | 200,00 |
| 11.11.2024 | 19,08 | 19,57 | 19,08 | 19,34 | 1,55% | 391,00 |
| 08.11.2024 | 18,85 | 19,57 | 18,52 | 19,05 | 1,03% | 1.216,00 |
| 07.11.2024 | 18,29 | 18,89 | 18,28 | 18,85 | 2,61% | 118,00 |
| 06.11.2024 | 18,85 | 18,95 | 18,34 | 18,37 | -2,55% | 100,00 |
| 05.11.2024 | 18,99 | 19,00 | 18,75 | 18,85 | -0,74% | 600,00 |
| 04.11.2024 | 18,93 | 19,45 | 18,83 | 18,99 | 0,50% | 1.536,00 |
| 01.11.2024 | 18,74 | 19,16 | 18,60 | 18,90 | 0,80% | 690,00 |
| 31.10.2024 | 19,25 | 19,60 | 18,54 | 18,75 | -2,90% | 2.259,00 |
| 30.10.2024 | 19,93 | 19,94 | 19,25 | 19,31 | -3,43% | 22.465,00 |
| 29.10.2024 | 20,11 | 20,14 | 19,76 | 19,99 | -0,60% | 1.081,00 |
| 28.10.2024 | 20,11 | 20,20 | 19,93 | 20,11 | 0,58% | 1.892,00 |
| 25.10.2024 | 20,09 | 20,09 | 19,90 | 20,00 | -0,47% | 130,00 |
| 24.10.2024 | 20,03 | 20,17 | 19,95 | 20,09 | 0,37% | 350,00 |
| 23.10.2024 | 20,19 | 20,21 | 19,93 | 20,02 | -0,87% | 180,00 |
| 22.10.2024 | 20,43 | 20,43 | 19,85 | 20,19 | -0,98% | 324,00 |
| 21.10.2024 | 20,50 | 20,74 | 20,15 | 20,39 | -0,78% | - |
| 18.10.2024 | 20,60 | 20,70 | 20,31 | 20,55 | -0,19% | 106,00 |
| 17.10.2024 | 20,15 | 20,60 | 19,95 | 20,59 | 2,18% | 147,00 |
| 16.10.2024 | 20,43 | 20,48 | 20,02 | 20,15 | -1,13% | - |
| 15.10.2024 | 20,70 | 20,78 | 20,29 | 20,38 | -1,50% | 400,00 |
| 14.10.2024 | 21,04 | 21,10 | 20,64 | 20,69 | -1,80% | 6.200,00 |
| 11.10.2024 | 20,69 | 21,14 | 20,43 | 21,07 | 1,69% | 297,00 |
| 10.10.2024 | 20,13 | 20,72 | 20,13 | 20,72 | 2,47% | 103,00 |
| 09.10.2024 | 19,85 | 20,54 | 19,82 | 20,22 | 1,79% | - |
| 08.10.2024 | 19,95 | 20,11 | 19,76 | 19,87 | -0,80% | - |
| 07.10.2024 | 20,15 | 20,53 | 20,01 | 20,03 | -0,62% | - |
| 04.10.2024 | 19,97 | 20,15 | 19,82 | 20,15 | 0,90% | 425,00 |
| 03.10.2024 | 19,94 | 20,14 | 19,76 | 19,97 | -0,03% | 2.158,00 |
| 02.10.2024 | 20,01 | 20,12 | 19,92 | 19,98 | -0,05% | 1.000,00 |
| 01.10.2024 | 20,65 | 20,91 | 19,85 | 19,99 | -3,22% | 250,00 |
| 30.09.2024 | 20,59 | 20,90 | 20,53 | 20,65 | 0,39% | 358,00 |