19,500€
-2,69%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,00 | 20,01 | 19,46 | 19,59 | -2,25% | - |
| 13.09.2024 | 18,97 | 20,04 | 18,97 | 20,04 | 4,98% | 50,00 |
| 12.09.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 1,43% | - |
| 11.09.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -2,03% | - |
| 10.09.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,72% | - |
| 09.09.2024 | 19,12 | 19,35 | 19,12 | 19,35 | -2,03% | 30,00 |
| 06.09.2024 | 20,00 | 20,00 | 19,74 | 19,75 | -2,61% | 60,00 |
| 05.09.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 3,15% | - |
| 04.09.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -1,11% | - |
| 03.09.2024 | 20,06 | 20,06 | 19,88 | 19,88 | -4,05% | 50,00 |
| 02.09.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,38% | - |
| 30.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,78% | - |
| 29.08.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 28.08.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,77% | - |
| 27.08.2024 | 20,94 | 21,18 | 20,82 | 20,82 | -2,25% | 280,00 |
| 26.08.2024 | 20,56 | 21,30 | 20,56 | 21,30 | 4,21% | 50,00 |
| 23.08.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 1,29% | - |
| 22.08.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,90% | - |
| 21.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,06% | - |
| 20.08.2024 | 20,18 | 20,50 | 20,18 | 20,42 | 1,69% | 974,00 |
| 19.08.2024 | 19,68 | 20,08 | 19,68 | 20,08 | 4,58% | 500,00 |
| 16.08.2024 | 18,50 | 19,20 | 18,50 | 19,20 | 4,86% | 25,00 |
| 15.08.2024 | 17,94 | 18,31 | 17,94 | 18,31 | 0,05% | 325,00 |
| 14.08.2024 | 17,96 | 18,30 | 17,96 | 18,30 | 0,88% | 226,00 |
| 13.08.2024 | 17,92 | 18,14 | 17,92 | 18,14 | 1,40% | 40,00 |
| 12.08.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 1,53% | - |
| 09.08.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,62% | - |
| 08.08.2024 | 17,51 | 17,73 | 17,51 | 17,73 | 3,38% | 23,00 |
| 07.08.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,72% | - |
| 06.08.2024 | 17,25 | 17,45 | 17,25 | 17,45 | 0,63% | 200,00 |
| 05.08.2024 | 17,50 | 17,50 | 16,91 | 17,34 | -2,36% | 170,00 |
| 02.08.2024 | 17,59 | 17,76 | 17,59 | 17,76 | -6,87% | 200,00 |
| 01.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -2,05% | - |
| 31.07.2024 | 19,05 | 19,47 | 19,05 | 19,47 | 3,51% | 100,00 |
| 30.07.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -1,67% | - |
| 29.07.2024 | 19,05 | 19,13 | 19,05 | 19,13 | 2,57% | 150,00 |
| 26.07.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -2,00% | - |
| 25.07.2024 | 18,87 | 19,03 | 18,87 | 19,03 | 0,63% | 283,00 |
| 24.07.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,26% | - |
| 23.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 1,50% | - |
| 22.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,37% | - |
| 19.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -2,04% | - |
| 18.07.2024 | 17,88 | 19,14 | 17,88 | 19,14 | 5,80% | 874,00 |
| 17.07.2024 | 17,14 | 18,36 | 17,14 | 18,09 | 6,29% | 460,00 |
| 16.07.2024 | 16,83 | 17,02 | 16,83 | 17,02 | -0,29% | 100,00 |
| 15.07.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,23% | - |
| 12.07.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,06% | - |
| 11.07.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | - |
| 10.07.2024 | 16,89 | 17,06 | 16,89 | 16,98 | -1,79% | 422,00 |
| 09.07.2024 | 17,71 | 17,71 | 17,29 | 17,29 | -4,48% | 500,00 |
| 08.07.2024 | 17,82 | 18,10 | 17,82 | 18,10 | -0,44% | 148,00 |
| 05.07.2024 | 17,99 | 18,18 | 17,99 | 18,18 | 1,91% | 100,00 |
| 04.07.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,22% | - |
| 03.07.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 1,02% | 200,00 |
| 02.07.2024 | 17,15 | 17,70 | 17,15 | 17,70 | 4,67% | 10,00 |
| 01.07.2024 | 16,91 | 16,91 | 16,91 | 16,91 | -0,53% | 150,00 |
| 28.06.2024 | 17,24 | 17,27 | 17,00 | 17,00 | -0,87% | 185,00 |
| 27.06.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,38% | - |
| 26.06.2024 | 17,48 | 17,49 | 17,30 | 17,39 | -2,96% | 620,00 |
| 25.06.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -1,75% | - |
| 24.06.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,50% | - |
| 21.06.2024 | 18,14 | 18,32 | 18,14 | 18,15 | 0,06% | 1.165,00 |
| 20.06.2024 | 18,12 | 18,14 | 18,12 | 18,14 | -0,11% | 20,00 |
| 19.06.2024 | 17,78 | 18,16 | 17,78 | 18,16 | 2,31% | 300,00 |
| 18.06.2024 | 17,91 | 17,91 | 17,75 | 17,75 | -2,63% | 100,00 |
| 17.06.2024 | 18,77 | 18,77 | 18,12 | 18,23 | -1,35% | 806,00 |
| 14.06.2024 | 18,78 | 18,78 | 18,26 | 18,48 | -3,75% | 55,00 |
| 13.06.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -3,52% | 600,00 |
| 12.06.2024 | 19,28 | 19,90 | 19,28 | 19,90 | 2,21% | 177,00 |
| 11.06.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -2,26% | - |
| 10.06.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -1,39% | - |
| 07.06.2024 | 19,80 | 20,20 | 19,80 | 20,20 | 1,00% | 550,00 |
| 06.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,60% | - |
| 05.06.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,90% | - |
| 04.06.2024 | 19,88 | 20,06 | 19,88 | 20,06 | 0,20% | 100,00 |
| 03.06.2024 | 20,30 | 20,30 | 20,02 | 20,02 | 0,60% | 170,00 |
| 31.05.2024 | 19,63 | 20,04 | 19,63 | 19,90 | 2,10% | 177,00 |
| 30.05.2024 | 19,56 | 19,56 | 19,49 | 19,49 | -1,81% | 400,00 |
| 29.05.2024 | 19,99 | 20,28 | 19,85 | 19,85 | -0,30% | 900,00 |
| 28.05.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 1,37% | - |
| 27.05.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -1,01% | - |
| 24.05.2024 | 19,55 | 19,84 | 19,55 | 19,84 | 0,30% | 30,00 |
| 23.05.2024 | 19,62 | 19,78 | 19,62 | 19,78 | -0,10% | 25,00 |
| 22.05.2024 | 19,75 | 19,80 | 19,75 | 19,80 | -0,50% | 250,00 |
| 21.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 20.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,15% | - |
| 17.05.2024 | 19,94 | 19,94 | 19,93 | 19,93 | -2,21% | 50,00 |
| 16.05.2024 | 20,36 | 20,38 | 20,36 | 20,38 | -2,02% | 73,00 |
| 15.05.2024 | 20,72 | 20,90 | 20,72 | 20,80 | -0,48% | 90,00 |
| 14.05.2024 | 20,68 | 20,90 | 20,68 | 20,90 | 0,87% | 274,00 |
| 13.05.2024 | 20,74 | 20,74 | 20,72 | 20,72 | -1,24% | 200,00 |
| 10.05.2024 | 20,72 | 20,98 | 20,72 | 20,98 | -0,76% | 50,00 |
| 09.05.2024 | 20,96 | 21,14 | 20,96 | 21,14 | -0,66% | 50,00 |
| 08.05.2024 | 21,44 | 21,44 | 21,28 | 21,28 | -1,94% | 580,00 |
| 07.05.2024 | 21,78 | 21,78 | 21,62 | 21,70 | -0,37% | 200,00 |
| 06.05.2024 | 21,58 | 21,78 | 21,58 | 21,78 | 1,02% | 1.162,00 |
| 03.05.2024 | 21,82 | 21,84 | 21,56 | 21,56 | 1,32% | 170,00 |
| 02.05.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -2,92% | - |
| 30.04.2024 | 21,76 | 21,92 | 21,76 | 21,92 | -0,72% | 480,00 |
| 29.04.2024 | 21,80 | 22,20 | 21,78 | 22,08 | 3,66% | 945,00 |