18,195€
3,03%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2024 | 17,73 | 18,22 | 17,40 | 18,10 | 2,46% | 17.669,00 |
| 02.07.2024 | 17,42 | 18,03 | 16,91 | 17,66 | 1,87% | 13.745,00 |
| 01.07.2024 | 17,09 | 17,44 | 17,09 | 17,34 | 1,52% | 4.159,00 |
| 28.06.2024 | 17,48 | 17,49 | 16,93 | 17,08 | -2,04% | 16.746,00 |
| 27.06.2024 | 17,24 | 17,53 | 17,06 | 17,43 | 0,46% | 12.277,00 |
| 26.06.2024 | 17,70 | 17,70 | 17,19 | 17,35 | -1,78% | 15.488,00 |
| 25.06.2024 | 18,10 | 18,23 | 17,45 | 17,67 | -2,00% | 24.181,00 |
| 24.06.2024 | 18,29 | 18,59 | 17,97 | 18,03 | -1,42% | 7.856,00 |
| 21.06.2024 | 18,23 | 18,62 | 18,00 | 18,29 | -0,22% | 6.169,00 |
| 20.06.2024 | 18,40 | 18,59 | 18,07 | 18,33 | 0,00% | 7.773,00 |
| 19.06.2024 | 17,99 | 18,34 | 17,74 | 18,33 | 1,95% | 6.884,00 |
| 18.06.2024 | 18,18 | 18,19 | 17,74 | 17,98 | -1,05% | 9.801,00 |
| 17.06.2024 | 18,87 | 18,87 | 17,97 | 18,17 | -2,21% | 11.429,00 |
| 14.06.2024 | 19,33 | 19,56 | 17,58 | 18,58 | -3,93% | 33.916,00 |
| 13.06.2024 | 19,71 | 19,74 | 18,89 | 19,34 | -1,98% | 12.849,00 |
| 12.06.2024 | 19,46 | 19,83 | 19,27 | 19,73 | 1,60% | 3.588,00 |
| 11.06.2024 | 19,68 | 20,06 | 19,21 | 19,42 | -1,37% | 9.619,00 |
| 10.06.2024 | 19,98 | 20,14 | 19,50 | 19,69 | -1,55% | 6.898,00 |
| 07.06.2024 | 20,02 | 20,17 | 19,91 | 20,00 | 0,15% | 8.494,00 |
| 06.06.2024 | 20,32 | 20,41 | 19,96 | 19,97 | -1,65% | 15.787,00 |
| 05.06.2024 | 20,09 | 20,33 | 19,85 | 20,30 | 1,27% | 7.149,00 |
| 04.06.2024 | 20,12 | 20,27 | 19,94 | 20,05 | -0,32% | 7.493,00 |
| 03.06.2024 | 19,92 | 20,29 | 19,81 | 20,11 | -0,05% | 9.026,00 |
| 31.05.2024 | 19,82 | 20,33 | 19,82 | 20,12 | 1,49% | 9.029,00 |
| 30.05.2024 | 19,78 | 20,10 | 19,31 | 19,83 | -0,18% | 10.718,00 |
| 29.05.2024 | 20,30 | 20,80 | 19,64 | 19,86 | -2,12% | 26.290,00 |
| 28.05.2024 | 20,16 | 20,41 | 19,99 | 20,29 | 0,84% | 4.736,00 |
| 27.05.2024 | 19,85 | 20,31 | 19,76 | 20,12 | 1,36% | 2.689,00 |
| 24.05.2024 | 19,85 | 20,06 | 19,72 | 19,85 | 0,03% | 6.895,00 |
| 23.05.2024 | 19,92 | 20,12 | 19,70 | 19,85 | 0,23% | 7.276,00 |
| 22.05.2024 | 20,02 | 20,02 | 19,64 | 19,80 | -1,17% | 8.548,00 |
| 21.05.2024 | 20,10 | 20,18 | 19,83 | 20,04 | -0,27% | 3.418,00 |
| 20.05.2024 | 20,20 | 20,25 | 19,86 | 20,09 | 0,90% | 4.839,00 |
| 17.05.2024 | 20,22 | 20,44 | 19,81 | 19,91 | -1,58% | 9.312,00 |
| 16.05.2024 | 20,67 | 20,72 | 20,14 | 20,23 | -1,70% | 11.193,00 |
| 15.05.2024 | 20,94 | 21,10 | 20,52 | 20,58 | -1,77% | 12.632,00 |
| 14.05.2024 | 20,88 | 21,10 | 20,79 | 20,95 | 0,29% | 3.995,00 |
| 13.05.2024 | 21,12 | 21,22 | 20,63 | 20,89 | -0,62% | 7.011,00 |
| 10.05.2024 | 20,90 | 21,56 | 20,86 | 21,02 | 0,33% | 3.768,00 |
| 09.05.2024 | 21,19 | 21,58 | 20,86 | 20,95 | -1,18% | 6.880,00 |
| 08.05.2024 | 21,54 | 21,66 | 20,93 | 21,20 | -1,72% | 8.152,00 |
| 07.05.2024 | 21,98 | 22,22 | 21,46 | 21,57 | -1,37% | 7.583,00 |
| 06.05.2024 | 21,72 | 21,90 | 21,54 | 21,87 | 1,11% | 5.635,00 |
| 03.05.2024 | 22,03 | 22,03 | 21,54 | 21,63 | -1,41% | 8.323,00 |
| 02.05.2024 | 21,50 | 21,99 | 21,23 | 21,94 | 2,09% | 7.630,00 |
| 30.04.2024 | 22,02 | 22,12 | 21,41 | 21,49 | -2,36% | 8.138,00 |
| 29.04.2024 | 21,70 | 22,30 | 21,68 | 22,01 | 4,51% | 50.139,00 |
| 26.04.2024 | 21,02 | 21,33 | 20,96 | 21,06 | 0,33% | 2.518,00 |
| 25.04.2024 | 21,16 | 21,58 | 20,85 | 20,99 | -1,46% | 6.249,00 |
| 24.04.2024 | 21,04 | 21,64 | 20,96 | 21,30 | 1,53% | 13.392,00 |
| 23.04.2024 | 21,00 | 21,14 | 20,90 | 20,98 | -0,05% | 2.572,00 |
| 22.04.2024 | 21,06 | 21,18 | 20,92 | 20,99 | -0,38% | 6.069,00 |
| 19.04.2024 | 20,44 | 21,18 | 20,33 | 21,07 | 2,43% | 16.294,00 |
| 18.04.2024 | 20,50 | 20,86 | 20,32 | 20,57 | 0,98% | 5.004,00 |
| 17.04.2024 | 20,60 | 21,19 | 20,22 | 20,37 | -1,07% | 10.289,00 |
| 16.04.2024 | 19,78 | 20,70 | 19,32 | 20,59 | 3,88% | 36.500,00 |
| 15.04.2024 | 19,53 | 20,37 | 19,26 | 19,82 | 1,77% | 16.476,00 |
| 12.04.2024 | 19,14 | 19,59 | 19,02 | 19,48 | 1,38% | 14.001,00 |
| 11.04.2024 | 19,37 | 19,46 | 19,10 | 19,21 | -0,75% | 13.112,00 |
| 10.04.2024 | 19,24 | 19,47 | 19,04 | 19,36 | 0,65% | 21.677,00 |
| 09.04.2024 | 19,51 | 19,58 | 18,99 | 19,23 | -1,66% | 35.530,00 |
| 08.04.2024 | 20,24 | 20,62 | 19,54 | 19,56 | -3,34% | 26.245,00 |
| 05.04.2024 | 19,98 | 20,54 | 19,91 | 20,23 | 0,82% | 36.489,00 |
| 04.04.2024 | 21,04 | 21,15 | 19,97 | 20,07 | -5,13% | 54.671,00 |
| 03.04.2024 | 21,70 | 21,98 | 20,95 | 21,15 | -3,16% | 19.770,00 |
| 02.04.2024 | 21,36 | 21,98 | 21,32 | 21,84 | 2,30% | 32.947,00 |
| 28.03.2024 | 21,48 | 21,59 | 20,96 | 21,35 | -1,02% | 15.545,00 |
| 27.03.2024 | 21,25 | 21,66 | 20,76 | 21,57 | 0,98% | 50.128,00 |
| 26.03.2024 | 22,14 | 22,18 | 20,90 | 21,36 | -3,35% | 109.750,00 |
| 25.03.2024 | 22,20 | 22,35 | 21,70 | 22,10 | 0,27% | 56.654,00 |