10,580€
1,54%
Echtzeit-Aktienkurs DOUGLAS AG INH O.N.
Bid:
Ask:
Aktienkurse zur DOUGLAS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 10,52 | 10,73 | 10,47 | 10,64 | 1,43% | 39.200,00 |
| 15.07.2025 | 10,47 | 10,60 | 10,45 | 10,49 | 0,38% | 22.020,00 |
| 14.07.2025 | 10,39 | 10,49 | 10,29 | 10,45 | 0,29% | 1.350,00 |
| 11.07.2025 | 10,84 | 10,87 | 10,39 | 10,42 | -3,96% | 23.750,00 |
| 10.07.2025 | 10,80 | 10,92 | 10,76 | 10,85 | 0,28% | - |
| 09.07.2025 | 10,63 | 10,92 | 10,56 | 10,82 | 1,31% | 29.925,00 |
| 08.07.2025 | 10,56 | 10,70 | 10,43 | 10,68 | 1,04% | - |
| 07.07.2025 | 10,65 | 10,72 | 10,53 | 10,57 | -1,67% | 12.400,00 |
| 04.07.2025 | 10,68 | 10,77 | 10,49 | 10,75 | 0,28% | 35.803,00 |
| 03.07.2025 | 10,61 | 10,77 | 10,54 | 10,72 | 1,32% | 16.600,00 |
| 02.07.2025 | 10,61 | 10,82 | 10,52 | 10,58 | -0,28% | 34.800,00 |
| 01.07.2025 | 10,56 | 10,70 | 10,43 | 10,61 | 0,00% | - |
| 30.06.2025 | 10,67 | 10,76 | 10,39 | 10,61 | -0,56% | 29.720,00 |
| 27.06.2025 | 10,49 | 10,70 | 10,49 | 10,67 | 1,91% | 16.400,00 |
| 26.06.2025 | 10,34 | 10,50 | 10,32 | 10,47 | 1,45% | 13.145,00 |
| 25.06.2025 | 10,56 | 10,65 | 10,24 | 10,32 | -2,37% | - |
| 24.06.2025 | 10,51 | 10,68 | 10,46 | 10,57 | 1,54% | 10.760,00 |
| 23.06.2025 | 10,42 | 10,46 | 10,17 | 10,41 | -1,33% | 20.900,00 |
| 20.06.2025 | 10,61 | 10,71 | 10,38 | 10,55 | 0,76% | 18.150,00 |
| 19.06.2025 | 10,65 | 10,72 | 10,46 | 10,47 | -1,78% | 6.250,00 |
| 18.06.2025 | 10,76 | 10,90 | 10,63 | 10,66 | -0,56% | - |
| 17.06.2025 | 11,01 | 11,18 | 10,65 | 10,72 | -2,72% | 16.580,00 |
| 16.06.2025 | 10,82 | 11,22 | 10,80 | 11,02 | 1,66% | 414,00 |
| 13.06.2025 | 10,84 | 10,93 | 10,66 | 10,84 | -1,54% | 22.300,00 |
| 12.06.2025 | 11,26 | 11,28 | 10,89 | 11,01 | -2,22% | 12.495,00 |
| 11.06.2025 | 11,34 | 11,40 | 11,20 | 11,26 | -0,71% | - |
| 10.06.2025 | 11,54 | 11,67 | 11,32 | 11,34 | -1,56% | 15.870,00 |
| 09.06.2025 | 11,71 | 11,78 | 11,43 | 11,52 | -2,29% | 1.036,00 |
| 06.06.2025 | 11,62 | 11,87 | 11,60 | 11,79 | 1,03% | 4.878,00 |
| 05.06.2025 | 11,97 | 12,08 | 11,57 | 11,67 | -2,59% | 12.250,00 |
| 04.06.2025 | 11,92 | 12,08 | 11,90 | 11,98 | 0,50% | 20.065,00 |
| 03.06.2025 | 12,09 | 12,18 | 11,88 | 11,92 | -1,49% | 5.600,00 |
| 02.06.2025 | 12,08 | 12,16 | 11,94 | 12,10 | 0,00% | 6.600,00 |
| 30.05.2025 | 11,88 | 12,16 | 11,87 | 12,10 | 1,94% | - |
| 29.05.2025 | 12,01 | 12,10 | 11,85 | 11,87 | -0,84% | 4.104,00 |
| 28.05.2025 | 12,04 | 12,08 | 11,89 | 11,97 | -0,50% | 5.440,00 |
| 27.05.2025 | 11,97 | 12,11 | 11,93 | 12,03 | 0,25% | 19.410,00 |
| 26.05.2025 | 11,53 | 12,00 | 11,53 | 12,00 | 4,90% | 48.800,00 |
| 23.05.2025 | 11,66 | 11,82 | 11,40 | 11,44 | -1,89% | 11.500,00 |
| 22.05.2025 | 11,47 | 11,76 | 11,46 | 11,66 | 2,10% | - |
| 21.05.2025 | 11,47 | 11,72 | 11,34 | 11,42 | -0,35% | 3.088,00 |
| 20.05.2025 | 11,58 | 11,74 | 11,38 | 11,46 | -1,29% | 3.079,00 |
| 19.05.2025 | 11,83 | 11,83 | 11,50 | 11,61 | -1,69% | 8.970,00 |
| 16.05.2025 | 11,75 | 12,00 | 11,72 | 11,81 | 0,94% | 15.600,00 |
| 15.05.2025 | 12,27 | 12,27 | 11,44 | 11,70 | 0,69% | 4.428,00 |
| 14.05.2025 | 11,55 | 11,93 | 11,46 | 11,62 | 0,17% | 9.250,00 |
| 13.05.2025 | 11,31 | 11,62 | 11,23 | 11,60 | 2,29% | 12.300,00 |
| 12.05.2025 | 10,96 | 11,36 | 10,96 | 11,34 | 4,42% | 28.662,00 |
| 09.05.2025 | 10,73 | 10,87 | 10,67 | 10,86 | 1,21% | 26.000,00 |
| 08.05.2025 | 10,62 | 10,84 | 10,43 | 10,73 | 3,07% | 19.485,00 |
| 07.05.2025 | 10,51 | 10,58 | 10,33 | 10,41 | -0,57% | 13.325,00 |
| 06.05.2025 | 10,66 | 10,72 | 10,42 | 10,47 | -1,87% | 44.230,00 |
| 05.05.2025 | 10,51 | 10,73 | 10,51 | 10,67 | 0,85% | 24.678,00 |
| 02.05.2025 | 10,51 | 10,72 | 10,40 | 10,58 | 0,86% | 2.900,00 |
| 30.04.2025 | 10,48 | 10,70 | 10,32 | 10,49 | 1,16% | 638,00 |
| 29.04.2025 | 10,06 | 10,48 | 10,06 | 10,37 | 2,78% | 21.500,00 |
| 28.04.2025 | 10,04 | 10,20 | 9,94 | 10,09 | 0,20% | 27.370,00 |
| 25.04.2025 | 9,99 | 10,15 | 9,93 | 10,07 | 0,80% | 480,00 |
| 24.04.2025 | 9,98 | 10,08 | 9,78 | 9,99 | 0,05% | 10.005,00 |
| 23.04.2025 | 9,84 | 10,18 | 9,74 | 9,99 | 2,69% | 49.019,00 |
| 22.04.2025 | 9,51 | 9,74 | 9,23 | 9,72 | 1,92% | - |
| 17.04.2025 | 9,51 | 9,57 | 9,39 | 9,54 | 1,33% | 42.600,00 |
| 16.04.2025 | 9,72 | 9,73 | 9,22 | 9,42 | -3,75% | 53.140,00 |
| 15.04.2025 | 9,75 | 9,80 | 9,66 | 9,78 | 0,25% | 32.566,00 |
| 14.04.2025 | 9,55 | 9,76 | 9,51 | 9,76 | 2,45% | 42.600,00 |
| 11.04.2025 | 9,74 | 9,81 | 9,33 | 9,53 | -1,75% | 8.000,00 |
| 10.04.2025 | 9,90 | 10,09 | 9,62 | 9,70 | -2,46% | 11.170,00 |
| 09.04.2025 | 9,42 | 9,95 | 9,22 | 9,94 | 4,49% | 19.725,00 |
| 08.04.2025 | 9,83 | 9,93 | 9,44 | 9,51 | -1,78% | 35.025,00 |
| 07.04.2025 | 9,45 | 9,87 | 8,98 | 9,69 | -0,82% | 9.893,00 |
| 04.04.2025 | 10,06 | 10,19 | 9,58 | 9,77 | -3,08% | 15.530,00 |
| 03.04.2025 | 10,54 | 10,55 | 9,89 | 10,08 | -5,75% | 18.334,00 |
| 02.04.2025 | 10,71 | 10,79 | 10,55 | 10,69 | -0,14% | 3.264,00 |
| 01.04.2025 | 10,77 | 10,81 | 10,59 | 10,71 | -0,51% | 28.470,00 |
| 31.03.2025 | 10,45 | 10,89 | 10,37 | 10,76 | 1,18% | 4.804,00 |
| 28.03.2025 | 10,72 | 10,79 | 10,58 | 10,64 | -0,89% | 9.300,00 |
| 27.03.2025 | 10,51 | 11,08 | 10,48 | 10,73 | 1,51% | 44.100,00 |
| 26.03.2025 | 10,96 | 11,03 | 10,32 | 10,57 | -5,29% | 26.854,00 |
| 25.03.2025 | 10,99 | 11,37 | 10,96 | 11,16 | 1,27% | 12.164,00 |
| 24.03.2025 | 11,57 | 11,63 | 10,86 | 11,02 | -4,59% | 47.014,00 |
| 21.03.2025 | 12,84 | 13,05 | 11,01 | 11,55 | -14,63% | 51.142,00 |
| 20.03.2025 | 14,56 | 14,59 | 13,09 | 13,53 | -7,01% | 10.597,00 |
| 19.03.2025 | 14,73 | 14,77 | 14,47 | 14,55 | -0,99% | 22.400,00 |
| 18.03.2025 | 14,68 | 14,91 | 14,60 | 14,70 | -0,03% | 15.400,00 |
| 17.03.2025 | 14,99 | 15,00 | 14,47 | 14,70 | -2,91% | 11.360,00 |
| 14.03.2025 | 14,64 | 15,15 | 14,56 | 15,14 | 3,84% | 20.669,00 |
| 13.03.2025 | 14,66 | 14,87 | 14,42 | 14,58 | -3,12% | - |
| 12.03.2025 | 15,03 | 15,10 | 14,33 | 15,05 | 0,03% | 29.375,00 |
| 11.03.2025 | 15,44 | 15,53 | 14,95 | 15,05 | -2,81% | 6.014,00 |
| 10.03.2025 | 15,57 | 15,72 | 15,22 | 15,48 | -0,58% | 246,00 |
| 07.03.2025 | 15,58 | 15,72 | 15,43 | 15,57 | -0,38% | 5.792,00 |
| 06.03.2025 | 15,95 | 16,06 | 15,58 | 15,63 | -1,54% | 4.515,00 |
| 05.03.2025 | 15,76 | 15,92 | 15,49 | 15,88 | 0,83% | 6.124,00 |
| 04.03.2025 | 16,43 | 16,44 | 14,53 | 15,75 | -4,11% | 12.121,00 |
| 03.03.2025 | 16,62 | 16,62 | 16,15 | 16,42 | -0,30% | 12.570,00 |
| 28.02.2025 | 16,55 | 16,61 | 16,34 | 16,47 | -0,81% | 12.050,00 |
| 27.02.2025 | 16,64 | 16,91 | 16,46 | 16,61 | -1,01% | 7.986,00 |
| 26.02.2025 | 16,35 | 17,14 | 16,28 | 16,78 | 2,95% | 29.121,00 |
| 25.02.2025 | 16,36 | 16,44 | 16,14 | 16,30 | -0,61% | 13.710,00 |
| 24.02.2025 | 16,24 | 16,43 | 15,94 | 16,40 | 2,09% | 14.075,00 |