19,880€
2,63%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,30 | 20,03 | 19,10 | 19,93 | 2,44% | 11.100,00 |
| 19.12.2024 | 19,78 | 19,95 | 18,40 | 19,46 | -1,72% | 11.133,00 |
| 18.12.2024 | 19,80 | 19,89 | 19,65 | 19,80 | -0,03% | 4.280,00 |
| 17.12.2024 | 19,83 | 19,95 | 19,56 | 19,80 | -0,08% | 8.800,00 |
| 16.12.2024 | 19,88 | 19,94 | 19,57 | 19,82 | -0,35% | 34.471,00 |
| 13.12.2024 | 19,81 | 20,04 | 19,65 | 19,89 | 0,15% | 139.000,00 |
| 12.12.2024 | 19,88 | 20,05 | 19,62 | 19,86 | -0,25% | 7.630,00 |
| 11.12.2024 | 19,89 | 20,04 | 19,82 | 19,91 | 0,13% | 2.716,00 |
| 10.12.2024 | 19,45 | 20,12 | 19,42 | 19,88 | 2,13% | 5.660,00 |
| 09.12.2024 | 19,51 | 19,66 | 19,26 | 19,47 | -0,36% | 8.280,00 |
| 06.12.2024 | 18,99 | 19,55 | 18,88 | 19,54 | 2,84% | 10.800,00 |
| 05.12.2024 | 19,08 | 19,54 | 18,77 | 19,00 | -0,52% | 10.850,00 |
| 04.12.2024 | 18,82 | 19,40 | 18,78 | 19,10 | 1,62% | 2.912,00 |
| 03.12.2024 | 18,55 | 18,92 | 18,53 | 18,79 | 1,51% | 4.887,00 |
| 02.12.2024 | 18,09 | 18,59 | 18,09 | 18,51 | 2,10% | 3.935,00 |
| 29.11.2024 | 18,25 | 18,44 | 18,04 | 18,13 | -0,79% | - |
| 28.11.2024 | 18,23 | 18,52 | 18,09 | 18,28 | 0,38% | 12.010,00 |
| 27.11.2024 | 18,56 | 18,64 | 18,00 | 18,21 | -1,99% | 5.909,00 |
| 26.11.2024 | 18,86 | 18,96 | 18,34 | 18,58 | -1,54% | 1.524,00 |
| 25.11.2024 | 18,64 | 19,03 | 18,46 | 18,87 | 1,04% | 3.100,00 |
| 22.11.2024 | 18,39 | 18,68 | 18,17 | 18,67 | 1,94% | 9.910,00 |
| 21.11.2024 | 18,48 | 18,57 | 18,00 | 18,32 | -0,76% | 605,00 |
| 20.11.2024 | 18,66 | 18,73 | 18,36 | 18,46 | -1,02% | 2.900,00 |
| 19.11.2024 | 19,02 | 19,12 | 18,26 | 18,65 | -1,79% | 11.208,00 |
| 18.11.2024 | 18,98 | 19,10 | 18,84 | 18,99 | 0,11% | 3.800,00 |
| 15.11.2024 | 18,84 | 19,12 | 18,72 | 18,97 | 0,37% | 450,00 |
| 14.11.2024 | 18,83 | 19,06 | 18,60 | 18,90 | 0,21% | 662,00 |
| 13.11.2024 | 18,94 | 19,27 | 18,59 | 18,86 | -1,02% | 4.450,00 |
| 12.11.2024 | 19,25 | 19,30 | 18,85 | 19,05 | -1,45% | - |
| 11.11.2024 | 19,06 | 19,57 | 19,06 | 19,33 | 1,55% | 7.170,00 |
| 08.11.2024 | 18,82 | 19,51 | 18,52 | 19,04 | 0,95% | - |
| 07.11.2024 | 18,30 | 18,90 | 18,30 | 18,86 | 2,58% | 1.650,00 |
| 06.11.2024 | 18,81 | 18,95 | 18,36 | 18,38 | -2,44% | 2.272,00 |
| 05.11.2024 | 19,00 | 19,00 | 18,75 | 18,84 | -0,55% | 650,00 |
| 04.11.2024 | 18,91 | 19,39 | 18,85 | 18,95 | 0,32% | 7.176,00 |
| 01.11.2024 | 18,75 | 19,18 | 18,60 | 18,89 | 0,72% | 506,00 |
| 31.10.2024 | 19,28 | 19,60 | 18,54 | 18,75 | -2,87% | 3.036,00 |
| 30.10.2024 | 19,94 | 19,94 | 19,26 | 19,31 | -3,40% | 7.638,00 |
| 29.10.2024 | 20,11 | 20,13 | 19,76 | 19,99 | -0,57% | 4.470,00 |
| 28.10.2024 | 20,06 | 20,20 | 19,94 | 20,10 | 0,55% | 5.530,00 |
| 25.10.2024 | 20,08 | 20,08 | 19,91 | 19,99 | -0,50% | 3.200,00 |
| 24.10.2024 | 20,01 | 20,18 | 19,95 | 20,09 | 0,30% | 3.350,00 |
| 23.10.2024 | 20,19 | 20,22 | 19,95 | 20,03 | -0,79% | 12.425,00 |
| 22.10.2024 | 20,39 | 20,40 | 19,85 | 20,19 | -0,98% | 4.758,00 |
| 21.10.2024 | 20,51 | 20,73 | 20,14 | 20,39 | -0,78% | 8.864,00 |
| 18.10.2024 | 20,58 | 20,70 | 20,31 | 20,55 | -0,19% | - |
| 17.10.2024 | 20,20 | 20,60 | 19,95 | 20,59 | 2,18% | 4.745,00 |
| 16.10.2024 | 20,46 | 20,48 | 20,04 | 20,15 | -1,27% | 650,00 |
| 15.10.2024 | 20,70 | 20,76 | 20,30 | 20,41 | -1,31% | 7.800,00 |
| 14.10.2024 | 21,07 | 21,11 | 20,64 | 20,68 | -1,90% | 18.630,00 |
| 11.10.2024 | 20,74 | 21,16 | 20,41 | 21,08 | 1,64% | 3.504,00 |
| 10.10.2024 | 20,36 | 20,74 | 20,31 | 20,74 | 2,72% | - |
| 09.10.2024 | 19,85 | 20,56 | 19,82 | 20,19 | 1,74% | 596,00 |
| 08.10.2024 | 19,96 | 20,07 | 19,76 | 19,85 | -0,92% | 2.735,00 |
| 07.10.2024 | 20,11 | 20,53 | 20,00 | 20,03 | -0,55% | 2.156,00 |
| 04.10.2024 | 19,97 | 20,14 | 19,83 | 20,14 | 0,85% | 2.126,00 |
| 03.10.2024 | 19,92 | 20,15 | 19,76 | 19,97 | 0,05% | 3.625,00 |
| 02.10.2024 | 19,99 | 20,13 | 19,93 | 19,96 | -0,13% | 5.440,00 |
| 01.10.2024 | 20,63 | 20,91 | 19,85 | 19,99 | -3,17% | 1.840,00 |
| 30.09.2024 | 20,55 | 20,90 | 20,53 | 20,64 | 0,44% | 1.100,00 |
| 27.09.2024 | 20,93 | 21,36 | 20,51 | 20,55 | -1,86% | 3.435,00 |
| 26.09.2024 | 20,12 | 20,98 | 20,11 | 20,94 | 4,65% | 13.688,00 |
| 25.09.2024 | 19,55 | 20,41 | 19,53 | 20,01 | 1,94% | 8.460,00 |
| 24.09.2024 | 19,54 | 19,89 | 19,49 | 19,63 | 0,56% | 1.100,00 |
| 23.09.2024 | 19,45 | 19,55 | 19,25 | 19,52 | 0,57% | 5.000,00 |
| 20.09.2024 | 19,35 | 19,43 | 19,01 | 19,41 | 0,08% | - |
| 19.09.2024 | 19,33 | 19,46 | 18,92 | 19,40 | 0,62% | 1.125,00 |
| 18.09.2024 | 19,57 | 19,57 | 19,05 | 19,28 | -1,53% | 1.456,00 |
| 17.09.2024 | 19,54 | 19,89 | 19,46 | 19,58 | 0,13% | 2.100,00 |
| 16.09.2024 | 20,19 | 20,19 | 19,47 | 19,55 | -3,17% | 8.870,00 |
| 13.09.2024 | 19,26 | 20,37 | 19,21 | 20,19 | 4,58% | 11.820,00 |
| 12.09.2024 | 19,30 | 19,63 | 18,94 | 19,31 | 0,36% | 7.500,00 |
| 11.09.2024 | 19,11 | 19,41 | 19,04 | 19,24 | 0,65% | 1.300,00 |
| 10.09.2024 | 19,48 | 19,56 | 18,80 | 19,11 | -1,87% | - |
| 09.09.2024 | 19,36 | 19,58 | 19,23 | 19,48 | 0,91% | 5.100,00 |
| 06.09.2024 | 20,24 | 20,28 | 19,30 | 19,30 | -4,79% | 1.853,00 |
| 05.09.2024 | 20,60 | 20,60 | 20,23 | 20,27 | -1,75% | - |
| 04.09.2024 | 19,90 | 20,66 | 19,73 | 20,63 | 3,62% | 2.130,00 |
| 03.09.2024 | 20,28 | 20,38 | 19,89 | 19,91 | -1,92% | - |
| 02.09.2024 | 20,72 | 20,77 | 20,24 | 20,30 | -2,17% | 15.128,00 |
| 30.08.2024 | 20,98 | 21,20 | 20,68 | 20,75 | -0,62% | 5.380,00 |
| 29.08.2024 | 20,80 | 21,21 | 20,55 | 20,88 | 0,38% | 6.785,00 |
| 28.08.2024 | 20,80 | 21,27 | 20,75 | 20,80 | 0,14% | 19.000,00 |
| 27.08.2024 | 21,18 | 21,40 | 20,77 | 20,77 | -1,89% | - |
| 26.08.2024 | 20,78 | 21,24 | 20,76 | 21,17 | 1,73% | 23.930,00 |
| 23.08.2024 | 20,66 | 21,06 | 20,55 | 20,81 | 0,73% | 8.128,00 |
| 22.08.2024 | 20,35 | 20,74 | 20,24 | 20,66 | 1,52% | 9.700,00 |
| 21.08.2024 | 20,16 | 20,61 | 20,14 | 20,35 | 0,84% | 3.250,00 |
| 20.08.2024 | 20,28 | 20,58 | 20,17 | 20,18 | -0,74% | 2.790,00 |
| 19.08.2024 | 19,46 | 20,44 | 19,45 | 20,33 | 4,66% | 8.837,00 |
| 16.08.2024 | 18,61 | 19,64 | 18,58 | 19,43 | 4,41% | 4.252,00 |
| 15.08.2024 | 18,13 | 18,62 | 17,88 | 18,61 | 2,70% | 1.950,00 |
| 14.08.2024 | 18,18 | 18,83 | 17,99 | 18,12 | -0,19% | 6.999,00 |
| 13.08.2024 | 18,10 | 18,45 | 18,05 | 18,15 | 0,30% | - |
| 12.08.2024 | 18,08 | 18,31 | 18,01 | 18,10 | 0,22% | - |
| 09.08.2024 | 17,79 | 18,27 | 17,73 | 18,06 | 1,29% | 17.000,00 |
| 08.08.2024 | 17,65 | 17,83 | 17,45 | 17,83 | 0,91% | 6.000,00 |
| 07.08.2024 | 17,43 | 17,81 | 17,36 | 17,67 | 1,82% | 5.000,00 |
| 06.08.2024 | 17,62 | 17,66 | 17,04 | 17,35 | -1,17% | 16.600,00 |
| 05.08.2024 | 17,67 | 17,68 | 16,89 | 17,56 | -1,98% | 5.800,00 |