11,420€
-1,72%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 16,43 | 16,48 | 16,04 | 16,06 | -2,19% | 14.628,00 |
| 20.02.2025 | 16,21 | 16,53 | 16,20 | 16,42 | 0,86% | 10.692,00 |
| 19.02.2025 | 16,90 | 16,92 | 16,06 | 16,28 | -3,41% | 17.400,00 |
| 18.02.2025 | 16,65 | 16,90 | 16,49 | 16,86 | 0,78% | 23.784,00 |
| 17.02.2025 | 16,58 | 16,77 | 16,07 | 16,73 | 0,21% | 16.307,00 |
| 14.02.2025 | 17,36 | 17,61 | 16,24 | 16,69 | -4,25% | 20.029,00 |
| 13.02.2025 | 19,80 | 19,80 | 16,95 | 17,43 | -15,26% | 32.481,00 |
| 12.02.2025 | 20,28 | 20,59 | 20,28 | 20,57 | 1,38% | 28.589,00 |
| 11.02.2025 | 20,36 | 20,61 | 20,17 | 20,29 | -0,39% | 22.550,00 |
| 10.02.2025 | 20,68 | 20,78 | 20,26 | 20,37 | 0,39% | 5.325,00 |
| 07.02.2025 | 20,62 | 20,67 | 20,29 | 20,29 | -1,46% | 21.113,00 |
| 06.02.2025 | 20,78 | 20,82 | 20,52 | 20,59 | -0,72% | 38.040,00 |
| 05.02.2025 | 20,36 | 20,78 | 20,14 | 20,74 | 1,72% | 2.525,00 |
| 04.02.2025 | 20,32 | 20,46 | 19,90 | 20,39 | 0,39% | 6.880,00 |
| 03.02.2025 | 20,31 | 20,51 | 20,06 | 20,31 | -1,07% | - |
| 31.01.2025 | 20,45 | 20,74 | 20,08 | 20,53 | -0,19% | 20.167,00 |
| 30.01.2025 | 20,61 | 20,74 | 20,43 | 20,57 | -0,19% | 29.949,00 |
| 29.01.2025 | 20,68 | 20,82 | 20,49 | 20,61 | -0,29% | 17.000,00 |
| 28.01.2025 | 20,46 | 20,78 | 20,42 | 20,67 | 1,08% | 1.960,00 |
| 27.01.2025 | 20,19 | 20,58 | 20,15 | 20,45 | 0,59% | 12.400,00 |
| 24.01.2025 | 19,96 | 20,40 | 19,92 | 20,33 | 1,57% | 4.200,00 |
| 23.01.2025 | 19,40 | 20,05 | 19,27 | 20,02 | 3,17% | 10.385,00 |
| 22.01.2025 | 19,53 | 19,59 | 19,31 | 19,40 | -0,64% | 8.561,00 |
| 21.01.2025 | 19,64 | 19,72 | 19,33 | 19,53 | -0,66% | 2.854,00 |
| 20.01.2025 | 19,82 | 20,06 | 19,61 | 19,66 | -0,96% | 3.500,00 |
| 17.01.2025 | 19,62 | 20,04 | 19,54 | 19,85 | 1,25% | 2.235,00 |
| 16.01.2025 | 19,39 | 19,70 | 19,38 | 19,60 | 1,06% | 10.225,00 |
| 15.01.2025 | 19,56 | 19,58 | 19,20 | 19,40 | -0,79% | 8.500,00 |
| 14.01.2025 | 19,73 | 19,93 | 19,50 | 19,55 | -0,76% | 11.612,00 |
| 13.01.2025 | 20,11 | 20,18 | 19,39 | 19,70 | -2,23% | 10.370,00 |
| 10.01.2025 | 19,84 | 20,24 | 19,76 | 20,15 | 1,54% | - |
| 09.01.2025 | 19,95 | 19,96 | 19,56 | 19,85 | -0,65% | - |
| 08.01.2025 | 19,94 | 20,08 | 19,73 | 19,98 | 0,03% | - |
| 07.01.2025 | 19,82 | 20,02 | 19,59 | 19,97 | 1,09% | 14.200,00 |
| 06.01.2025 | 19,45 | 19,94 | 19,45 | 19,76 | 1,28% | 7.366,00 |
| 03.01.2025 | 19,96 | 19,98 | 19,31 | 19,51 | -2,23% | 3.675,00 |
| 02.01.2025 | 20,23 | 20,28 | 19,82 | 19,95 | -1,14% | 2.494,00 |
| 30.12.2024 | 20,35 | 20,46 | 19,89 | 20,18 | -0,88% | 930,00 |