19,550€
-2,74%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,19 | 20,19 | 19,47 | 19,56 | -3,15% | 7.790,00 |
| 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 |
| 02.08.2024 | 18,15 | 18,22 | 17,64 | 17,91 | -1,89% | 19.450,00 |
| 01.08.2024 | 19,27 | 19,33 | 18,18 | 18,26 | -5,12% | 5.490,00 |
| 31.07.2024 | 19,32 | 19,52 | 19,11 | 19,24 | -0,18% | 2.100,00 |
| 30.07.2024 | 19,04 | 19,35 | 19,03 | 19,28 | 1,21% | 3.900,00 |
| 29.07.2024 | 19,30 | 19,38 | 18,96 | 19,05 | -1,19% | 11.020,00 |
| 26.07.2024 | 18,82 | 19,31 | 18,70 | 19,28 | 2,44% | 3.900,00 |
| 25.07.2024 | 19,00 | 19,02 | 18,10 | 18,82 | -0,95% | 2.410,00 |
| 24.07.2024 | 19,04 | 19,38 | 18,99 | 19,00 | -0,42% | 10.800,00 |
| 23.07.2024 | 19,15 | 19,24 | 18,94 | 19,08 | -0,39% | - |
| 22.07.2024 | 18,91 | 19,32 | 18,88 | 19,15 | 1,40% | 5.272,00 |
| 19.07.2024 | 18,98 | 19,06 | 18,80 | 18,89 | -0,16% | 7.950,00 |
| 18.07.2024 | 18,21 | 19,14 | 18,03 | 18,92 | 4,30% | 5.168,00 |
| 17.07.2024 | 17,34 | 18,53 | 17,20 | 18,14 | 4,52% | 14.877,00 |
| 16.07.2024 | 17,02 | 17,35 | 16,78 | 17,35 | 1,94% | - |
| 15.07.2024 | 17,29 | 17,42 | 16,83 | 17,02 | -1,16% | 11.866,00 |
| 12.07.2024 | 17,20 | 17,54 | 16,93 | 17,22 | 0,17% | 3.620,00 |
| 11.07.2024 | 17,23 | 17,29 | 17,09 | 17,19 | -0,26% | 3.300,00 |
| 10.07.2024 | 17,16 | 17,45 | 16,91 | 17,24 | 0,44% | - |
| 09.07.2024 | 17,90 | 17,91 | 16,96 | 17,16 | -4,16% | 4.338,00 |
| 08.07.2024 | 17,90 | 18,21 | 17,67 | 17,91 | -0,08% | 5.200,00 |
| 05.07.2024 | 18,13 | 18,17 | 17,80 | 17,92 | -0,75% | 35.050,00 |
| 04.07.2024 | 18,10 | 18,15 | 17,85 | 18,06 | -0,55% | - |
| 03.07.2024 | 17,65 | 18,23 | 17,41 | 18,16 | 2,86% | 3.839,00 |
| 02.07.2024 | 17,37 | 18,04 | 16,93 | 17,65 | 1,70% | 750,00 |
| 01.07.2024 | 17,17 | 17,40 | 17,17 | 17,36 | 1,58% | 4.670,00 |
| 28.06.2024 | 17,49 | 17,50 | 16,95 | 17,09 | -2,51% | 8.564,00 |
| 27.06.2024 | 17,33 | 17,53 | 17,08 | 17,53 | 1,07% | 2.950,00 |
| 26.06.2024 | 17,49 | 17,52 | 17,20 | 17,34 | -1,84% | 1.920,00 |
| 25.06.2024 | 18,10 | 18,23 | 17,44 | 17,67 | -2,08% | 9.200,00 |
| 24.06.2024 | 18,30 | 18,59 | 18,04 | 18,04 | -1,42% | 7.100,00 |
| 21.06.2024 | 18,28 | 18,82 | 18,03 | 18,30 | -0,14% | 4.530,00 |
| 20.06.2024 | 18,35 | 18,53 | 18,07 | 18,33 | -0,03% | - |
| 19.06.2024 | 17,98 | 18,41 | 17,79 | 18,33 | 2,03% | 3.825,00 |
| 18.06.2024 | 18,17 | 18,19 | 17,73 | 17,97 | -1,10% | 11.755,00 |
| 17.06.2024 | 18,67 | 18,88 | 17,92 | 18,17 | -2,18% | 4.375,00 |
| 14.06.2024 | 19,33 | 19,57 | 17,62 | 18,57 | -3,91% | 11.885,00 |
| 13.06.2024 | 19,72 | 19,73 | 18,97 | 19,33 | -2,13% | 2.240,00 |
| 12.06.2024 | 19,47 | 19,79 | 19,31 | 19,75 | 1,57% | 255,00 |
| 11.06.2024 | 19,68 | 19,94 | 19,19 | 19,44 | -1,24% | 5.180,00 |
| 10.06.2024 | 19,98 | 20,07 | 19,47 | 19,69 | -1,48% | 5.800,00 |
| 07.06.2024 | 20,00 | 20,15 | 19,90 | 19,98 | 0,05% | 11.220,00 |
| 06.06.2024 | 20,32 | 20,38 | 19,96 | 19,97 | -1,77% | 19.156,00 |
| 05.06.2024 | 20,09 | 20,33 | 19,84 | 20,33 | 1,37% | 6.750,00 |
| 04.06.2024 | 20,10 | 20,27 | 19,93 | 20,06 | -0,07% | 31.510,00 |
| 03.06.2024 | 19,95 | 20,26 | 19,84 | 20,07 | -0,25% | 7.650,00 |
| 31.05.2024 | 19,82 | 20,30 | 19,82 | 20,12 | 1,54% | 8.060,00 |
| 30.05.2024 | 19,78 | 20,09 | 19,33 | 19,82 | -0,20% | 9.655,00 |
| 29.05.2024 | 20,31 | 20,84 | 19,63 | 19,86 | -2,38% | - |
| 28.05.2024 | 20,10 | 20,49 | 20,09 | 20,34 | 1,19% | 1.610,00 |
| 27.05.2024 | 19,86 | 20,29 | 19,71 | 20,10 | 1,18% | - |
| 24.05.2024 | 19,85 | 20,16 | 19,69 | 19,87 | 0,13% | 16.320,00 |
| 23.05.2024 | 19,83 | 20,09 | 19,70 | 19,84 | 0,18% | 2.650,00 |
| 22.05.2024 | 20,03 | 20,03 | 19,70 | 19,81 | -1,12% | - |
| 21.05.2024 | 20,14 | 20,30 | 19,87 | 20,03 | -0,55% | 1.550,00 |
| 20.05.2024 | 20,05 | 20,25 | 19,87 | 20,14 | 1,13% | - |
| 17.05.2024 | 20,22 | 20,39 | 19,84 | 19,92 | -1,31% | 108,00 |
| 16.05.2024 | 20,67 | 20,73 | 20,18 | 20,18 | -2,18% | - |
| 15.05.2024 | 20,94 | 21,11 | 20,55 | 20,63 | -1,53% | - |
| 14.05.2024 | 20,88 | 21,15 | 20,78 | 20,95 | 0,29% | 12.200,00 |
| 13.05.2024 | 21,06 | 21,07 | 20,63 | 20,89 | -0,57% | 8.900,00 |
| 10.05.2024 | 20,98 | 21,56 | 20,85 | 21,01 | 0,19% | 4.320,00 |
| 09.05.2024 | 21,19 | 21,47 | 20,87 | 20,97 | -1,08% | - |
| 08.05.2024 | 21,54 | 21,68 | 20,96 | 21,20 | -1,72% | 4.304,00 |
| 07.05.2024 | 21,90 | 22,21 | 21,50 | 21,57 | -1,42% | 1.000,00 |
| 06.05.2024 | 21,73 | 21,88 | 21,58 | 21,88 | 0,51% | 12.720,00 |
| 03.05.2024 | 22,03 | 22,03 | 21,52 | 21,77 | -1,05% | 4.925,00 |
| 02.05.2024 | 21,52 | 22,00 | 21,24 | 22,00 | 2,37% | 1.125,00 |
| 30.04.2024 | 22,02 | 22,09 | 21,42 | 21,49 | -2,41% | 2.800,00 |
| 29.04.2024 | 21,69 | 22,36 | 21,59 | 22,02 | 4,56% | 16.290,00 |