18,980€
0,96%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 18,83 | 19,51 | 18,52 | 18,98 | 0,93% | - |
| 07.11.2024 | 18,48 | 18,90 | 18,30 | 18,80 | 2,01% | 28.758,00 |
| 06.11.2024 | 18,90 | 18,90 | 18,36 | 18,43 | -1,81% | 50.322,00 |
| 05.11.2024 | 18,86 | 18,93 | 18,77 | 18,77 | -0,79% | 17.600,00 |
| 04.11.2024 | 19,00 | 19,20 | 18,88 | 18,92 | 0,21% | 27.815,00 |
| 01.11.2024 | 18,80 | 19,20 | 18,58 | 18,88 | 0,96% | 25.105,00 |
| 31.10.2024 | 19,20 | 19,31 | 18,51 | 18,70 | -3,11% | 62.569,00 |
| 30.10.2024 | 19,92 | 19,92 | 19,25 | 19,30 | -2,92% | 64.611,00 |
| 29.10.2024 | 20,00 | 20,08 | 19,74 | 19,88 | -0,60% | 33.661,00 |
| 28.10.2024 | 20,00 | 20,14 | 19,90 | 20,00 | 0,00% | 27.342,00 |
| 25.10.2024 | 20,00 | 20,08 | 19,88 | 20,00 | 0,00% | 10.645,00 |
| 24.10.2024 | 19,92 | 20,16 | 19,92 | 20,00 | 0,00% | 21.229,00 |
| 23.10.2024 | 19,94 | 20,20 | 19,87 | 20,00 | -0,79% | 23.877,00 |
| 22.10.2024 | 20,26 | 20,26 | 19,81 | 20,16 | -0,98% | 34.118,00 |
| 21.10.2024 | 20,40 | 20,70 | 20,14 | 20,36 | -0,68% | 34.210,00 |
| 18.10.2024 | 20,50 | 20,70 | 20,26 | 20,50 | 0,00% | 39.219,00 |
| 17.10.2024 | 20,00 | 20,58 | 19,95 | 20,50 | 1,89% | 71.273,00 |
| 16.10.2024 | 20,50 | 20,50 | 20,02 | 20,12 | -2,00% | 68.037,00 |
| 15.10.2024 | 20,73 | 20,76 | 20,30 | 20,53 | -0,82% | - |
| 14.10.2024 | 21,00 | 21,02 | 20,62 | 20,70 | -1,43% | 66.834,00 |
| 11.10.2024 | 20,56 | 21,04 | 20,40 | 21,00 | 1,94% | 37.533,00 |
| 10.10.2024 | 20,40 | 20,66 | 20,26 | 20,60 | 1,18% | 25.572,00 |
| 09.10.2024 | 19,85 | 20,56 | 19,81 | 20,36 | 2,93% | 40.657,00 |
| 08.10.2024 | 19,91 | 20,04 | 19,76 | 19,78 | -1,40% | 26.919,00 |
| 07.10.2024 | 20,40 | 20,56 | 20,00 | 20,06 | 0,00% | 89.751,00 |
| 04.10.2024 | 19,90 | 20,06 | 19,80 | 20,06 | 0,91% | 34.691,00 |
| 03.10.2024 | 20,00 | 20,04 | 19,75 | 19,88 | -0,30% | 26.555,00 |
| 02.10.2024 | 19,90 | 20,00 | 19,90 | 19,94 | -0,20% | 37.626,00 |
| 01.10.2024 | 20,88 | 20,88 | 19,84 | 19,98 | -3,01% | 51.668,00 |
| 30.09.2024 | 20,74 | 20,90 | 20,52 | 20,60 | -0,19% | 40.921,00 |
| 27.09.2024 | 21,00 | 21,34 | 20,52 | 20,64 | -1,62% | 158.866,00 |
| 26.09.2024 | 20,24 | 21,00 | 20,24 | 20,98 | 4,80% | 141.272,00 |
| 25.09.2024 | 19,45 | 20,40 | 19,45 | 20,02 | 2,40% | 69.167,00 |
| 24.09.2024 | 19,54 | 19,90 | 19,50 | 19,55 | 0,15% | 38.023,00 |
| 23.09.2024 | 19,40 | 19,54 | 19,27 | 19,52 | 0,57% | 52.704,00 |
| 20.09.2024 | 19,33 | 19,43 | 18,98 | 19,41 | 0,47% | 1.433.465,00 |
| 19.09.2024 | 19,21 | 19,44 | 18,93 | 19,32 | 1,68% | 89.159,00 |
| 18.09.2024 | 19,38 | 19,47 | 19,00 | 19,00 | -2,36% | 58.188,00 |
| 17.09.2024 | 19,65 | 19,86 | 19,46 | 19,46 | -0,21% | 60.577,00 |
| 16.09.2024 | 19,96 | 19,96 | 19,46 | 19,50 | -2,50% | 57.470,00 |
| 13.09.2024 | 19,23 | 20,38 | 19,23 | 20,00 | 5,10% | 177.554,00 |
| 12.09.2024 | 19,33 | 19,55 | 18,92 | 19,03 | -0,78% | 43.673,00 |
| 11.09.2024 | 19,10 | 19,42 | 19,03 | 19,18 | 0,89% | 65.749,00 |
| 10.09.2024 | 19,39 | 19,54 | 18,79 | 19,01 | -2,06% | 72.697,00 |
| 09.09.2024 | 19,40 | 19,57 | 19,19 | 19,41 | 0,47% | 43.052,00 |
| 06.09.2024 | 20,14 | 20,28 | 19,32 | 19,32 | -4,64% | 160.692,00 |
| 05.09.2024 | 20,38 | 20,60 | 20,24 | 20,26 | -1,17% | 54.343,00 |
| 04.09.2024 | 19,95 | 20,68 | 19,72 | 20,50 | 2,50% | 155.327,00 |
| 03.09.2024 | 20,28 | 20,40 | 19,98 | 20,00 | -1,38% | 80.699,00 |
| 02.09.2024 | 20,82 | 20,82 | 20,20 | 20,28 | -2,22% | 86.184,00 |
| 30.08.2024 | 21,08 | 21,22 | 20,74 | 20,74 | -1,24% | 822.680,00 |
| 29.08.2024 | 20,90 | 21,20 | 20,80 | 21,00 | 0,67% | 77.227,00 |
| 28.08.2024 | 21,00 | 21,26 | 20,74 | 20,86 | -0,57% | 67.765,00 |
| 27.08.2024 | 21,20 | 21,40 | 20,80 | 20,98 | -0,85% | 103.497,00 |
| 26.08.2024 | 20,90 | 21,26 | 20,88 | 21,16 | 1,24% | 89.438,00 |
| 23.08.2024 | 20,60 | 21,06 | 20,48 | 20,90 | 1,46% | 68.306,00 |
| 22.08.2024 | 20,36 | 20,60 | 20,24 | 20,60 | 0,98% | 67.002,00 |
| 21.08.2024 | 20,24 | 20,64 | 20,24 | 20,40 | 0,99% | 60.346,00 |
| 20.08.2024 | 20,40 | 20,68 | 20,16 | 20,20 | -0,98% | 99.234,00 |
| 19.08.2024 | 19,62 | 20,44 | 19,62 | 20,40 | 4,13% | 130.667,00 |
| 16.08.2024 | 18,90 | 19,65 | 18,87 | 19,59 | 4,82% | 105.690,00 |
| 15.08.2024 | 18,09 | 18,69 | 17,89 | 18,69 | 3,15% | 96.461,00 |
| 14.08.2024 | 18,24 | 18,90 | 18,03 | 18,12 | 0,44% | 71.018,00 |
| 13.08.2024 | 18,15 | 18,48 | 18,04 | 18,04 | -0,33% | 32.784,00 |
| 12.08.2024 | 18,00 | 18,29 | 18,00 | 18,10 | 0,44% | 58.107,00 |
| 09.08.2024 | 17,80 | 18,26 | 17,80 | 18,02 | 1,24% | 91.130,00 |
| 08.08.2024 | 17,80 | 17,80 | 17,46 | 17,80 | 0,06% | 26.283,00 |
| 07.08.2024 | 17,52 | 17,80 | 17,51 | 17,79 | 2,65% | 30.151,00 |
| 06.08.2024 | 17,67 | 17,70 | 17,05 | 17,33 | 0,41% | 26.069,00 |
| 05.08.2024 | 17,43 | 17,58 | 16,86 | 17,26 | -3,03% | 86.092,00 |
| 02.08.2024 | 17,87 | 18,16 | 17,63 | 17,80 | -2,09% | 59.517,00 |
| 01.08.2024 | 19,15 | 19,32 | 18,18 | 18,18 | -5,66% | 46.092,00 |
| 31.07.2024 | 19,27 | 19,48 | 19,10 | 19,27 | 0,10% | 18.008,00 |
| 30.07.2024 | 19,25 | 19,38 | 19,01 | 19,25 | 1,05% | 31.572,00 |
| 29.07.2024 | 19,10 | 19,33 | 18,95 | 19,05 | -1,04% | 28.515,00 |
| 26.07.2024 | 18,55 | 19,33 | 18,55 | 19,25 | 2,18% | 41.304,00 |
| 25.07.2024 | 18,94 | 18,94 | 18,12 | 18,84 | -1,15% | 87.953,00 |
| 24.07.2024 | 19,07 | 19,42 | 19,01 | 19,06 | -0,21% | 63.224,00 |
| 23.07.2024 | 19,04 | 19,27 | 18,93 | 19,10 | -0,26% | 28.634,00 |
| 22.07.2024 | 19,00 | 19,27 | 18,89 | 19,15 | 1,48% | 87.306,00 |
| 19.07.2024 | 19,05 | 19,09 | 18,76 | 18,87 | -0,37% | 49.292,00 |
| 18.07.2024 | 18,11 | 19,14 | 18,11 | 18,94 | 5,75% | 124.604,00 |
| 17.07.2024 | 17,21 | 18,55 | 17,18 | 17,91 | 3,41% | 366.686,00 |
| 16.07.2024 | 17,00 | 17,32 | 16,78 | 17,32 | 1,88% | 47.148,00 |
| 15.07.2024 | 17,15 | 17,28 | 16,83 | 17,00 | -1,45% | 46.315,00 |
| 12.07.2024 | 17,16 | 17,44 | 16,93 | 17,25 | 0,58% | 89.851,00 |
| 11.07.2024 | 17,26 | 17,30 | 17,08 | 17,15 | -0,29% | 44.744,00 |
| 10.07.2024 | 16,90 | 17,21 | 16,90 | 17,20 | 1,78% | 88.610,00 |
| 09.07.2024 | 17,82 | 17,90 | 16,90 | 16,90 | -5,11% | 68.323,00 |
| 08.07.2024 | 18,11 | 18,20 | 17,65 | 17,81 | -1,06% | 87.201,00 |
| 05.07.2024 | 18,09 | 18,17 | 17,81 | 18,00 | -0,28% | 37.344,00 |
| 04.07.2024 | 18,05 | 18,14 | 17,82 | 18,05 | 0,39% | 35.238,00 |
| 03.07.2024 | 17,66 | 18,25 | 17,41 | 17,98 | 2,10% | 72.245,00 |
| 02.07.2024 | 17,35 | 18,05 | 16,90 | 17,61 | 1,62% | 71.028,00 |
| 01.07.2024 | 17,26 | 17,44 | 17,26 | 17,33 | 1,46% | 84.891,00 |
| 28.06.2024 | 17,49 | 17,49 | 16,93 | 17,08 | -1,33% | 57.939,00 |
| 27.06.2024 | 17,05 | 17,50 | 17,05 | 17,31 | -0,12% | 64.051,00 |
| 26.06.2024 | 17,48 | 17,52 | 17,19 | 17,33 | -1,25% | 50.315,00 |
| 25.06.2024 | 18,20 | 18,20 | 17,47 | 17,55 | -3,04% | 76.038,00 |
| 24.06.2024 | 18,30 | 18,47 | 18,00 | 18,10 | -1,15% | 39.022,00 |