19,560€
-3,07%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,18 | 20,18 | 19,46 | 19,56 | -3,10% | 325,00 |
| 13.09.2024 | 19,28 | 20,34 | 19,28 | 20,18 | 4,56% | 1.975,00 |
| 12.09.2024 | 19,30 | 19,59 | 18,93 | 19,30 | 0,29% | 434,00 |
| 11.09.2024 | 19,08 | 19,44 | 19,06 | 19,25 | 0,60% | 780,00 |
| 10.09.2024 | 19,54 | 19,54 | 18,80 | 19,13 | -1,82% | 878,00 |
| 09.09.2024 | 19,39 | 19,58 | 19,21 | 19,49 | 0,91% | 616,00 |
| 06.09.2024 | 20,27 | 20,30 | 19,31 | 19,31 | -4,74% | 475,00 |
| 05.09.2024 | 20,59 | 20,60 | 20,24 | 20,27 | -1,75% | 60,00 |
| 04.09.2024 | 19,82 | 20,66 | 19,73 | 20,63 | 3,64% | 505,00 |
| 03.09.2024 | 20,31 | 20,38 | 19,91 | 19,91 | -1,95% | - |
| 02.09.2024 | 20,72 | 20,77 | 20,22 | 20,30 | -2,17% | - |
| 30.08.2024 | 20,97 | 21,22 | 20,70 | 20,75 | -0,91% | 485,00 |
| 29.08.2024 | 20,86 | 21,21 | 20,58 | 20,94 | 0,53% | 500,00 |
| 28.08.2024 | 20,85 | 21,18 | 20,75 | 20,83 | 0,05% | 459,00 |
| 27.08.2024 | 21,17 | 21,42 | 20,80 | 20,82 | -1,65% | 226,00 |
| 26.08.2024 | 20,83 | 21,24 | 20,80 | 21,17 | 1,58% | 1.467,00 |
| 23.08.2024 | 20,62 | 21,05 | 20,55 | 20,84 | 0,92% | 1.311,00 |
| 22.08.2024 | 20,31 | 20,74 | 20,22 | 20,65 | 1,37% | 750,00 |
| 21.08.2024 | 20,19 | 20,62 | 20,12 | 20,37 | 0,94% | 810,00 |
| 20.08.2024 | 20,38 | 20,66 | 20,16 | 20,18 | -0,49% | 434,00 |
| 19.08.2024 | 19,42 | 20,43 | 19,42 | 20,28 | 4,27% | 831,00 |
| 16.08.2024 | 18,62 | 19,64 | 18,58 | 19,45 | 4,63% | 745,00 |
| 15.08.2024 | 18,15 | 18,64 | 17,86 | 18,59 | 2,59% | 1.200,00 |
| 14.08.2024 | 18,18 | 18,85 | 17,99 | 18,12 | -0,30% | 3.375,00 |
| 13.08.2024 | 18,14 | 18,45 | 18,04 | 18,18 | 0,44% | 1.000,00 |
| 12.08.2024 | 18,08 | 18,33 | 18,01 | 18,10 | 0,33% | - |
| 09.08.2024 | 17,79 | 18,27 | 17,73 | 18,04 | 1,23% | 500,00 |
| 08.08.2024 | 17,72 | 17,83 | 17,45 | 17,82 | 1,11% | 1.000,00 |
| 07.08.2024 | 17,45 | 17,81 | 17,34 | 17,62 | 1,59% | - |
| 06.08.2024 | 17,69 | 17,70 | 17,03 | 17,35 | -0,60% | - |
| 05.08.2024 | 17,42 | 17,60 | 16,88 | 17,45 | -2,21% | 985,00 |
| 02.08.2024 | 18,20 | 18,22 | 17,63 | 17,85 | -2,59% | 2.001,00 |
| 01.08.2024 | 19,24 | 19,27 | 18,19 | 18,32 | -4,73% | 100,00 |
| 31.07.2024 | 19,33 | 19,51 | 19,10 | 19,23 | -0,26% | 137,00 |
| 30.07.2024 | 19,00 | 19,36 | 18,97 | 19,28 | 1,47% | 400,00 |
| 29.07.2024 | 19,31 | 19,36 | 18,96 | 19,00 | -1,38% | 40,00 |
| 26.07.2024 | 18,81 | 19,31 | 18,72 | 19,27 | 2,45% | - |
| 25.07.2024 | 18,95 | 19,03 | 18,10 | 18,81 | -0,95% | 2.480,00 |
| 24.07.2024 | 19,06 | 19,39 | 18,98 | 18,99 | -0,42% | 420,00 |
| 23.07.2024 | 19,14 | 19,25 | 18,95 | 19,07 | -0,34% | 1.900,00 |
| 22.07.2024 | 18,93 | 19,32 | 18,88 | 19,13 | 1,24% | 1.000,00 |
| 19.07.2024 | 18,95 | 19,07 | 18,71 | 18,90 | -0,11% | 500,00 |
| 18.07.2024 | 18,02 | 19,14 | 18,02 | 18,92 | 4,42% | 2.453,00 |
| 17.07.2024 | 17,32 | 18,52 | 17,20 | 18,12 | 4,68% | 2.462,00 |
| 16.07.2024 | 17,00 | 17,33 | 16,79 | 17,31 | 1,61% | 719,00 |
| 15.07.2024 | 17,33 | 17,41 | 16,83 | 17,03 | -1,10% | 1.175,00 |
| 12.07.2024 | 17,18 | 17,50 | 16,93 | 17,22 | 0,29% | 1.467,00 |
| 11.07.2024 | 17,25 | 17,31 | 17,09 | 17,17 | -0,43% | 1.685,00 |
| 10.07.2024 | 17,06 | 17,36 | 16,97 | 17,25 | 0,44% | - |
| 09.07.2024 | 17,88 | 17,92 | 16,95 | 17,17 | -3,97% | 591,00 |
| 08.07.2024 | 17,89 | 18,18 | 17,67 | 17,88 | -0,14% | 65,00 |
| 05.07.2024 | 18,08 | 18,14 | 17,80 | 17,91 | -0,83% | 2.217,00 |
| 04.07.2024 | 18,10 | 18,15 | 17,84 | 18,06 | -0,22% | 106,00 |
| 03.07.2024 | 17,61 | 18,22 | 17,41 | 18,10 | 2,61% | 400,00 |
| 02.07.2024 | 17,36 | 18,05 | 16,92 | 17,64 | 1,55% | 1.073,00 |
| 01.07.2024 | 17,20 | 17,40 | 17,18 | 17,37 | 1,55% | 410,00 |
| 28.06.2024 | 17,54 | 17,54 | 16,95 | 17,10 | -2,45% | 375,00 |
| 27.06.2024 | 17,34 | 17,53 | 17,08 | 17,53 | 1,04% | 200,00 |
| 26.06.2024 | 17,66 | 17,67 | 17,20 | 17,35 | -1,67% | 3.342,00 |
| 25.06.2024 | 18,04 | 18,23 | 17,43 | 17,65 | -2,14% | 235,00 |
| 24.06.2024 | 18,32 | 18,61 | 18,03 | 18,03 | -1,50% | 2.837,00 |
| 21.06.2024 | 18,33 | 18,78 | 18,07 | 18,31 | -0,11% | 707,00 |
| 20.06.2024 | 18,35 | 18,56 | 18,07 | 18,33 | 0,03% | 500,00 |
| 19.06.2024 | 17,98 | 18,32 | 17,81 | 18,32 | 1,95% | 1.102,00 |
| 18.06.2024 | 18,19 | 18,20 | 17,73 | 17,97 | -1,10% | - |
| 17.06.2024 | 18,60 | 18,88 | 17,90 | 18,17 | -2,05% | 245,00 |
| 14.06.2024 | 19,35 | 19,58 | 17,61 | 18,55 | -3,99% | 6.592,00 |
| 13.06.2024 | 19,73 | 19,74 | 18,98 | 19,32 | -2,20% | 623,00 |
| 12.06.2024 | 19,49 | 19,80 | 19,31 | 19,76 | 1,52% | 934,00 |
| 11.06.2024 | 19,69 | 20,05 | 19,19 | 19,46 | -1,14% | 2.201,00 |
| 10.06.2024 | 19,97 | 20,07 | 19,47 | 19,69 | -1,45% | 150,00 |
| 07.06.2024 | 19,98 | 20,16 | 19,89 | 19,98 | -0,10% | 277,00 |
| 06.06.2024 | 20,29 | 20,39 | 19,96 | 20,00 | -1,45% | 529,00 |
| 05.06.2024 | 20,08 | 20,33 | 19,84 | 20,29 | 1,12% | 625,00 |
| 04.06.2024 | 20,07 | 20,32 | 19,95 | 20,07 | -0,27% | 25,00 |
| 03.06.2024 | 20,12 | 20,22 | 19,83 | 20,12 | 0,05% | 780,00 |
| 31.05.2024 | 19,81 | 20,28 | 19,81 | 20,11 | 1,54% | 700,00 |
| 30.05.2024 | 19,79 | 20,09 | 19,33 | 19,81 | -0,23% | 2.287,00 |
| 29.05.2024 | 20,51 | 20,88 | 19,64 | 19,85 | -2,36% | 827,00 |
| 28.05.2024 | 20,10 | 20,43 | 20,10 | 20,33 | 0,99% | 1.077,00 |
| 27.05.2024 | 19,88 | 20,29 | 19,71 | 20,13 | 1,28% | 600,00 |
| 24.05.2024 | 19,84 | 20,22 | 19,69 | 19,88 | 0,13% | 27,00 |
| 23.05.2024 | 19,84 | 20,11 | 19,70 | 19,85 | 0,20% | 257,00 |
| 22.05.2024 | 20,03 | 20,03 | 19,69 | 19,81 | -1,15% | 812,00 |
| 21.05.2024 | 20,12 | 20,15 | 19,85 | 20,04 | -0,84% | 180,00 |
| 20.05.2024 | 20,10 | 20,27 | 19,87 | 20,21 | 1,43% | 300,00 |
| 17.05.2024 | 20,24 | 20,43 | 19,85 | 19,93 | -1,56% | 1.325,00 |
| 16.05.2024 | 20,69 | 20,80 | 20,19 | 20,24 | -1,70% | 400,00 |
| 15.05.2024 | 20,93 | 21,10 | 20,55 | 20,59 | -1,72% | 81,00 |
| 14.05.2024 | 20,91 | 21,15 | 20,77 | 20,95 | 0,29% | 505,00 |
| 13.05.2024 | 21,03 | 21,13 | 20,64 | 20,89 | -0,67% | 204,00 |
| 10.05.2024 | 21,02 | 21,57 | 20,83 | 21,03 | 0,14% | - |
| 09.05.2024 | 21,21 | 21,34 | 20,90 | 21,00 | -1,04% | 325,00 |
| 08.05.2024 | 21,59 | 21,65 | 20,93 | 21,22 | -1,76% | 825,00 |
| 07.05.2024 | 21,89 | 22,21 | 21,45 | 21,60 | -1,28% | 253,00 |
| 06.05.2024 | 21,75 | 21,93 | 21,57 | 21,88 | 0,46% | 50,00 |
| 03.05.2024 | 22,04 | 22,06 | 21,51 | 21,78 | -1,04% | - |
| 02.05.2024 | 21,51 | 22,01 | 21,24 | 22,01 | 2,42% | 270,00 |
| 30.04.2024 | 22,00 | 22,06 | 21,42 | 21,49 | -2,41% | 400,00 |
| 29.04.2024 | 21,70 | 22,36 | 21,60 | 22,02 | 4,61% | 2.033,00 |