10,700€
-0,19%
Echtzeit-Aktienkurs DOUGLAS AG INH O.N.
Bid:
Ask:
Aktienkurse zur DOUGLAS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 10,70 | 10,81 | 10,70 | 10,81 | 0,84% | 190,00 |
| 31.03.2025 | 10,65 | 10,72 | 10,48 | 10,72 | 1,04% | 520,00 |
| 28.03.2025 | 10,60 | 10,68 | 10,60 | 10,61 | -1,94% | 1.525,00 |
| 27.03.2025 | 10,45 | 11,02 | 10,45 | 10,82 | 1,41% | 8.050,00 |
| 26.03.2025 | 10,90 | 11,24 | 10,50 | 10,67 | -5,16% | 1.450,00 |
| 25.03.2025 | 11,08 | 11,32 | 11,08 | 11,25 | 1,53% | 840,00 |
| 24.03.2025 | 11,60 | 11,60 | 10,86 | 11,08 | -4,32% | 2.222,00 |
| 21.03.2025 | 13,00 | 13,00 | 11,27 | 11,58 | -13,58% | 3.465,00 |
| 20.03.2025 | 14,40 | 14,40 | 13,31 | 13,40 | -6,94% | 2.887,00 |
| 19.03.2025 | 14,55 | 14,55 | 14,40 | 14,40 | -2,31% | 100,00 |
| 18.03.2025 | 14,45 | 14,74 | 14,45 | 14,74 | -1,07% | 74,00 |
| 17.03.2025 | 14,94 | 15,20 | 14,71 | 14,90 | -1,06% | 1.049,00 |
| 14.03.2025 | 14,43 | 15,06 | 14,43 | 15,06 | 4,08% | 143,00 |
| 13.03.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -2,03% | - |
| 12.03.2025 | 14,86 | 14,86 | 14,77 | 14,77 | -1,99% | 68,00 |
| 11.03.2025 | 15,14 | 15,14 | 15,00 | 15,07 | -2,52% | 610,00 |
| 10.03.2025 | 15,49 | 15,49 | 15,46 | 15,46 | -0,19% | 34,00 |
| 07.03.2025 | 15,44 | 15,49 | 15,44 | 15,49 | -0,06% | 100,00 |
| 06.03.2025 | 15,74 | 15,74 | 15,50 | 15,50 | -1,96% | 50,00 |
| 05.03.2025 | 15,73 | 15,81 | 15,73 | 15,81 | 2,46% | 920,00 |
| 04.03.2025 | 16,26 | 16,26 | 14,99 | 15,43 | -5,10% | 755,00 |
| 03.03.2025 | 16,33 | 16,33 | 16,26 | 16,26 | -2,05% | 120,00 |
| 28.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,54% | 100,00 |
| 27.02.2025 | 16,59 | 16,69 | 16,59 | 16,69 | 0,97% | 100,00 |
| 26.02.2025 | 16,31 | 16,53 | 16,31 | 16,53 | 2,80% | 1.600,00 |
| 25.02.2025 | 16,25 | 16,25 | 16,08 | 16,08 | -0,37% | 150,00 |
| 24.02.2025 | 16,20 | 16,20 | 16,14 | 16,14 | -0,19% | 124,00 |
| 21.02.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 1,32% | - |
| 20.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -2,98% | - |
| 19.02.2025 | 16,60 | 16,78 | 16,45 | 16,45 | -2,89% | 131,00 |
| 18.02.2025 | 16,50 | 16,94 | 16,50 | 16,94 | 1,32% | 140,00 |
| 17.02.2025 | 16,45 | 16,72 | 16,37 | 16,72 | 0,48% | 2.304,00 |
| 14.02.2025 | 17,52 | 17,52 | 16,39 | 16,64 | -5,02% | 1.714,00 |
| 13.02.2025 | 19,30 | 19,30 | 17,40 | 17,52 | -14,12% | 3.034,00 |
| 12.02.2025 | 20,04 | 20,40 | 20,04 | 20,40 | -0,10% | 130,00 |
| 11.02.2025 | 20,16 | 20,42 | 20,16 | 20,42 | 0,00% | 100,00 |
| 10.02.2025 | 20,44 | 20,44 | 20,42 | 20,42 | -0,97% | 8,00 |
| 07.02.2025 | 20,38 | 20,62 | 20,38 | 20,62 | 1,28% | 340,00 |
| 06.02.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,89% | - |
| 05.02.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,40% | - |
| 04.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,37% | - |
| 03.02.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,64% | - |
| 31.01.2025 | 20,50 | 20,72 | 20,50 | 20,72 | 0,58% | 250,00 |
| 30.01.2025 | 20,68 | 20,68 | 20,60 | 20,60 | 0,00% | 530,00 |
| 29.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 637,00 |
| 28.01.2025 | 20,46 | 20,46 | 20,40 | 20,40 | 0,59% | 300,00 |
| 27.01.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 2,32% | 100,00 |
| 24.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 2,69% | - |
| 23.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 22.01.2025 | 19,40 | 19,52 | 19,40 | 19,40 | 0,00% | 700,00 |
| 21.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,61% | - |
| 20.01.2025 | 19,65 | 19,92 | 19,65 | 19,92 | 0,40% | 275,00 |
| 17.01.2025 | 19,40 | 19,84 | 19,40 | 19,84 | 3,44% | 200,00 |
| 16.01.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,88% | - |
| 15.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,62% | 100,00 |
| 14.01.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -1,77% | - |
| 13.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,10% | - |
| 10.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 09.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,80% | 200,00 |
| 08.01.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,98% | - |
| 07.01.2025 | 19,67 | 19,67 | 19,67 | 19,67 | 0,36% | - |
| 06.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 03.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 02.01.2025 | 20,02 | 20,02 | 19,90 | 19,90 | -1,39% | 100,00 |
| 30.12.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,90% | - |
| 27.12.2024 | 19,69 | 20,14 | 19,69 | 20,00 | 1,01% | 430,00 |
| 23.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,20% | - |
| 20.12.2024 | 19,18 | 19,76 | 19,18 | 19,76 | 0,46% | 320,00 |
| 19.12.2024 | 19,50 | 19,85 | 18,72 | 19,67 | 0,36% | 639,00 |
| 18.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,15% | - |
| 17.12.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,30% | - |
| 16.12.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,35% | 20,00 |
| 13.12.2024 | 19,56 | 19,96 | 19,56 | 19,96 | 1,32% | 15,00 |
| 12.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
| 11.12.2024 | 19,70 | 20,10 | 19,70 | 20,10 | 4,20% | 350,00 |
| 10.12.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,62% | - |
| 09.12.2024 | 19,05 | 19,41 | 19,05 | 19,41 | 1,89% | 100,00 |
| 06.12.2024 | 18,81 | 19,05 | 18,81 | 19,05 | 0,16% | 120,00 |
| 05.12.2024 | 18,91 | 19,08 | 18,91 | 19,02 | -0,63% | 750,00 |
| 04.12.2024 | 18,56 | 19,19 | 18,56 | 19,14 | 4,42% | 345,00 |
| 03.12.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -0,76% | - |
| 02.12.2024 | 18,01 | 18,47 | 18,01 | 18,47 | 2,55% | 38,00 |
| 29.11.2024 | 18,07 | 18,07 | 18,01 | 18,01 | 0,06% | 750,00 |
| 28.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,69% | - |
| 27.11.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -2,03% | - |
| 26.11.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -0,43% | - |
| 25.11.2024 | 18,36 | 18,77 | 18,36 | 18,77 | 3,64% | 100,00 |
| 22.11.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,11% | - |
| 21.11.2024 | 18,22 | 18,22 | 18,09 | 18,09 | -1,26% | 100,00 |
| 20.11.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,43% | - |
| 19.11.2024 | 18,83 | 18,83 | 18,31 | 18,40 | -2,28% | 370,00 |
| 18.11.2024 | 18,75 | 18,83 | 18,75 | 18,83 | 0,64% | 10,00 |
| 15.11.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -1,32% | - |
| 14.11.2024 | 18,79 | 18,96 | 18,79 | 18,96 | 0,64% | 10,00 |
| 13.11.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -1,15% | - |
| 12.11.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -1,55% | - |
| 11.11.2024 | 19,16 | 19,36 | 19,16 | 19,36 | 4,03% | 80,00 |
| 08.11.2024 | 18,61 | 18,61 | 18,61 | 18,61 | 1,64% | - |
| 07.11.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -1,03% | - |
| 06.11.2024 | 18,58 | 18,58 | 18,50 | 18,50 | -1,60% | 30,00 |