16,060€
-1,71%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,18 | 16,38 | 16,02 | 16,02 | -1,96% | 151.773,00 |
| 20.02.2025 | 16,21 | 16,52 | 16,20 | 16,34 | 1,36% | 133.706,00 |
| 19.02.2025 | 16,70 | 16,91 | 16,05 | 16,12 | -3,88% | 187.509,00 |
| 18.02.2025 | 16,60 | 16,89 | 16,47 | 16,77 | 0,60% | 113.457,00 |
| 17.02.2025 | 16,25 | 16,77 | 16,04 | 16,67 | 2,77% | 260.861,00 |
| 14.02.2025 | 17,26 | 17,28 | 16,22 | 16,22 | -6,46% | 550.747,00 |
| 13.02.2025 | 18,60 | 18,60 | 16,93 | 17,34 | -15,41% | 752.112,00 |
| 12.02.2025 | 20,70 | 20,70 | 20,36 | 20,50 | 1,18% | 61.143,00 |
| 11.02.2025 | 20,70 | 20,70 | 20,16 | 20,26 | -0,59% | 37.179,00 |
| 10.02.2025 | 20,40 | 20,60 | 20,30 | 20,38 | 0,30% | 97.628,00 |
| 07.02.2025 | 20,70 | 20,70 | 20,32 | 20,32 | -1,36% | 39.880,00 |
| 06.02.2025 | 20,52 | 20,74 | 20,52 | 20,60 | 0,10% | 92.643,00 |
| 05.02.2025 | 20,50 | 20,58 | 20,10 | 20,58 | 0,88% | 23.339,00 |
| 04.02.2025 | 20,00 | 20,46 | 19,73 | 20,40 | 0,39% | 25.432,00 |
| 03.02.2025 | 20,26 | 20,46 | 20,04 | 20,32 | -1,36% | 47.868,00 |
| 31.01.2025 | 20,70 | 20,76 | 20,00 | 20,60 | 0,00% | 85.124,00 |
| 30.01.2025 | 20,66 | 20,74 | 20,44 | 20,60 | 0,00% | 65.512,00 |
| 29.01.2025 | 20,68 | 20,82 | 20,50 | 20,60 | -0,10% | 86.623,00 |
| 28.01.2025 | 20,50 | 20,76 | 20,48 | 20,62 | 0,59% | 61.773,00 |
| 27.01.2025 | 20,20 | 20,58 | 20,20 | 20,50 | 0,39% | 45.640,00 |
| 24.01.2025 | 19,89 | 20,42 | 19,89 | 20,42 | 2,00% | 43.792,00 |
| 23.01.2025 | 19,50 | 20,08 | 19,25 | 20,02 | 2,67% | 35.260,00 |
| 22.01.2025 | 19,59 | 19,59 | 19,25 | 19,50 | 0,26% | 27.121,00 |
| 21.01.2025 | 19,53 | 19,71 | 19,31 | 19,45 | -0,77% | 45.348,00 |
| 20.01.2025 | 19,86 | 20,06 | 19,50 | 19,60 | -1,26% | 24.783,00 |
| 17.01.2025 | 19,53 | 20,00 | 19,53 | 19,85 | 1,28% | 54.851,00 |
| 16.01.2025 | 19,36 | 19,67 | 19,36 | 19,60 | 1,14% | 27.627,00 |
| 15.01.2025 | 19,50 | 19,50 | 19,16 | 19,38 | -0,87% | 33.273,00 |
| 14.01.2025 | 19,70 | 19,92 | 19,48 | 19,55 | -0,61% | 36.589,00 |
| 13.01.2025 | 19,99 | 19,99 | 19,38 | 19,67 | -1,75% | 35.291,00 |
| 10.01.2025 | 19,93 | 20,26 | 19,81 | 20,02 | 0,81% | 79.770,00 |
| 09.01.2025 | 19,70 | 19,97 | 19,54 | 19,86 | -0,70% | 27.446,00 |
| 08.01.2025 | 20,00 | 20,20 | 19,75 | 20,00 | 0,00% | 53.968,00 |
| 07.01.2025 | 19,75 | 20,00 | 19,60 | 20,00 | 1,52% | 60.234,00 |
| 06.01.2025 | 19,59 | 19,93 | 19,54 | 19,70 | 0,97% | 62.447,00 |
| 03.01.2025 | 19,60 | 19,90 | 19,34 | 19,51 | -2,45% | 33.094,00 |
| 02.01.2025 | 20,30 | 20,30 | 19,61 | 20,00 | -1,19% | 21.882,00 |
| 30.12.2024 | 20,20 | 20,46 | 19,91 | 20,24 | -0,69% | 70.114,00 |
| 27.12.2024 | 20,10 | 20,40 | 19,91 | 20,38 | 2,46% | 112.178,00 |
| 23.12.2024 | 20,00 | 20,14 | 19,56 | 19,89 | -0,55% | 107.370,00 |
| 20.12.2024 | 19,20 | 20,04 | 19,02 | 20,00 | 3,20% | 105.455,00 |
| 19.12.2024 | 19,90 | 20,00 | 18,38 | 19,38 | -1,37% | 112.972,00 |
| 18.12.2024 | 19,83 | 19,93 | 19,65 | 19,65 | -0,76% | 70.534,00 |
| 17.12.2024 | 19,56 | 19,97 | 19,56 | 19,80 | -0,15% | 20.933,00 |
| 16.12.2024 | 19,80 | 19,90 | 19,58 | 19,83 | -0,30% | 32.436,00 |
| 13.12.2024 | 19,82 | 20,06 | 19,78 | 19,89 | 0,66% | 40.690,00 |
| 12.12.2024 | 20,10 | 20,10 | 19,59 | 19,76 | -0,70% | 40.646,00 |
| 11.12.2024 | 19,84 | 20,04 | 19,84 | 19,90 | 0,00% | 18.062,00 |
| 10.12.2024 | 19,56 | 20,14 | 19,41 | 19,90 | 2,10% | 66.041,00 |
| 09.12.2024 | 19,40 | 19,66 | 19,25 | 19,49 | 1,25% | 47.521,00 |
| 06.12.2024 | 18,90 | 19,40 | 18,87 | 19,25 | 1,32% | 39.403,00 |
| 05.12.2024 | 19,10 | 19,42 | 18,77 | 19,00 | -0,52% | 75.189,00 |
| 04.12.2024 | 18,91 | 19,27 | 18,91 | 19,10 | 1,87% | 35.184,00 |
| 03.12.2024 | 18,57 | 18,96 | 18,57 | 18,75 | 1,24% | 23.238,00 |
| 02.12.2024 | 18,10 | 18,62 | 18,09 | 18,52 | 1,76% | 24.168,00 |
| 29.11.2024 | 18,49 | 18,49 | 17,99 | 18,20 | -0,33% | 20.316,00 |
| 28.11.2024 | 18,52 | 18,54 | 18,07 | 18,26 | 0,38% | 49.491,00 |
| 27.11.2024 | 18,65 | 18,65 | 18,00 | 18,19 | -1,68% | 47.412,00 |
| 26.11.2024 | 19,00 | 19,00 | 18,31 | 18,50 | -2,01% | 16.471,00 |
| 25.11.2024 | 18,39 | 19,06 | 18,39 | 18,88 | 2,05% | 85.058,00 |
| 22.11.2024 | 18,27 | 18,67 | 18,13 | 18,50 | 1,70% | 30.463,00 |
| 21.11.2024 | 18,45 | 18,57 | 18,00 | 18,19 | -1,20% | - |
| 20.11.2024 | 18,62 | 18,69 | 18,35 | 18,41 | -0,54% | 14.934,00 |
| 19.11.2024 | 19,00 | 19,05 | 18,29 | 18,51 | -2,68% | 52.385,00 |
| 18.11.2024 | 18,99 | 19,09 | 18,81 | 19,02 | 0,42% | 29.500,00 |
| 15.11.2024 | 19,00 | 19,12 | 18,69 | 18,94 | 0,21% | 38.553,00 |
| 14.11.2024 | 19,00 | 19,08 | 18,63 | 18,90 | 0,00% | 47.737,00 |
| 13.11.2024 | 18,99 | 19,17 | 18,60 | 18,90 | -0,32% | 50.073,00 |
| 12.11.2024 | 19,26 | 19,26 | 18,70 | 18,96 | -1,96% | 81.846,00 |
| 11.11.2024 | 19,46 | 19,49 | 19,12 | 19,34 | 1,74% | 33.935,00 |
| 08.11.2024 | 18,93 | 19,40 | 18,51 | 19,01 | 1,12% | 30.847,00 |
| 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 |