11,440€
-2,05%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 11,72 | 11,80 | 11,42 | 11,46 | -1,88% | 123.041,00 |
| 22.05.2025 | 11,52 | 11,80 | 11,48 | 11,68 | 0,69% | 171.065,00 |
| 21.05.2025 | 11,36 | 11,70 | 11,30 | 11,60 | 1,22% | 136.849,00 |
| 20.05.2025 | 11,62 | 11,74 | 11,38 | 11,46 | -1,55% | 108.214,00 |
| 19.05.2025 | 11,74 | 11,86 | 11,54 | 11,64 | -1,69% | 130.320,00 |
| 16.05.2025 | 11,96 | 12,00 | 11,72 | 11,84 | 1,02% | 145.155,00 |
| 15.05.2025 | 11,70 | 11,80 | 11,44 | 11,72 | 0,69% | 116.485,00 |
| 14.05.2025 | 11,60 | 11,92 | 11,48 | 11,64 | -0,34% | 158.282,00 |
| 13.05.2025 | 11,34 | 11,68 | 11,26 | 11,68 | 3,91% | 278.077,00 |
| 12.05.2025 | 11,00 | 11,34 | 11,00 | 11,24 | 3,50% | 392.955,00 |
| 09.05.2025 | 10,64 | 10,88 | 10,64 | 10,86 | 1,88% | 129.761,00 |
| 08.05.2025 | 10,42 | 10,86 | 10,42 | 10,66 | 2,50% | 220.183,00 |
| 07.05.2025 | 10,50 | 10,54 | 10,34 | 10,40 | -0,95% | 123.496,00 |
| 06.05.2025 | 10,70 | 10,70 | 10,44 | 10,50 | -1,69% | 114.666,00 |
| 05.05.2025 | 10,64 | 10,74 | 10,56 | 10,68 | 0,00% | 57.904,00 |
| 02.05.2025 | 10,52 | 10,68 | 10,38 | 10,68 | 2,10% | 186.156,00 |
| 30.04.2025 | 10,44 | 10,66 | 10,34 | 10,46 | 0,00% | 119.593,00 |
| 29.04.2025 | 10,18 | 10,46 | 10,18 | 10,46 | 3,16% | 144.578,00 |
| 28.04.2025 | 10,06 | 10,20 | 9,94 | 10,14 | 1,00% | 116.279,00 |
| 25.04.2025 | 10,14 | 10,14 | 9,86 | 10,04 | 0,00% | 58.216,00 |
| 24.04.2025 | 9,92 | 10,06 | 9,77 | 10,04 | 0,70% | 81.440,00 |
| 23.04.2025 | 9,85 | 10,20 | 9,78 | 9,97 | 3,00% | 209.366,00 |
| 22.04.2025 | 9,50 | 9,68 | 9,24 | 9,68 | 1,89% | 126.773,00 |
| 17.04.2025 | 9,47 | 9,56 | 9,37 | 9,50 | 0,32% | 94.212,00 |
| 16.04.2025 | 9,65 | 9,65 | 9,21 | 9,47 | -2,67% | 324.674,00 |
| 15.04.2025 | 9,81 | 9,81 | 9,65 | 9,73 | 0,41% | 115.672,00 |
| 14.04.2025 | 9,66 | 9,76 | 9,50 | 9,69 | 2,76% | 152.529,00 |
| 11.04.2025 | 9,77 | 9,79 | 9,32 | 9,43 | -2,18% | 145.343,00 |
| 10.04.2025 | 10,00 | 10,08 | 9,63 | 9,64 | 3,10% | 389.433,00 |
| 09.04.2025 | 9,44 | 9,53 | 9,22 | 9,35 | -4,30% | 237.366,00 |
| 08.04.2025 | 9,67 | 9,92 | 9,62 | 9,77 | 1,77% | 254.891,00 |
| 07.04.2025 | 9,46 | 9,84 | 8,97 | 9,60 | -2,59% | 547.723,00 |
| 04.04.2025 | 9,87 | 10,17 | 9,58 | 9,86 | -1,45% | 357.588,00 |
| 03.04.2025 | 10,37 | 10,55 | 9,90 | 10,00 | -6,19% | 398.925,00 |
| 02.04.2025 | 10,60 | 10,78 | 10,53 | 10,66 | -0,37% | 149.638,00 |
| 01.04.2025 | 10,80 | 10,80 | 10,58 | 10,70 | -0,09% | 161.221,00 |
| 31.03.2025 | 10,50 | 10,90 | 10,41 | 10,71 | 1,04% | 333.943,00 |
| 28.03.2025 | 10,70 | 10,78 | 10,58 | 10,60 | -1,03% | 198.825,00 |
| 27.03.2025 | 10,49 | 11,09 | 10,49 | 10,71 | 1,42% | 516.508,00 |
| 26.03.2025 | 10,87 | 10,99 | 10,31 | 10,56 | -5,29% | 780.678,00 |
| 25.03.2025 | 11,04 | 11,36 | 11,04 | 11,15 | 1,64% | 493.303,00 |
| 24.03.2025 | 11,32 | 11,47 | 10,85 | 10,97 | -1,61% | 965.895,00 |
| 21.03.2025 | 12,60 | 12,62 | 11,00 | 11,15 | -22,46% | 1.619.577,00 |
| 20.03.2025 | 14,50 | 14,56 | 14,29 | 14,38 | -1,17% | 155.766,00 |
| 19.03.2025 | 14,80 | 14,80 | 14,46 | 14,55 | -0,61% | 129.409,00 |
| 18.03.2025 | 14,66 | 14,90 | 14,59 | 14,64 | 0,55% | 231.667,00 |
| 17.03.2025 | 14,96 | 14,97 | 14,49 | 14,56 | -3,06% | 273.715,00 |
| 14.03.2025 | 14,60 | 15,08 | 14,56 | 15,02 | 3,02% | 136.509,00 |
| 13.03.2025 | 14,58 | 14,88 | 14,41 | 14,58 | -0,27% | 138.799,00 |
| 12.03.2025 | 15,07 | 15,08 | 14,33 | 14,62 | -2,01% | 245.034,00 |
| 11.03.2025 | 15,30 | 15,30 | 14,92 | 14,92 | -2,10% | 136.603,00 |
| 10.03.2025 | 15,70 | 15,70 | 15,22 | 15,24 | -1,68% | 178.700,00 |
| 07.03.2025 | 15,44 | 15,71 | 15,42 | 15,50 | -0,64% | 142.675,00 |
| 06.03.2025 | 16,00 | 16,05 | 15,58 | 15,60 | -1,89% | 141.135,00 |
| 05.03.2025 | 15,39 | 15,91 | 15,38 | 15,90 | 4,13% | 186.593,00 |
| 04.03.2025 | 16,24 | 16,30 | 14,54 | 15,27 | -6,89% | 612.509,00 |
| 03.03.2025 | 16,47 | 16,58 | 16,13 | 16,40 | 0,00% | 216.773,00 |
| 28.02.2025 | 16,50 | 16,60 | 16,35 | 16,40 | -1,80% | 170.977,00 |
| 27.02.2025 | 16,50 | 16,90 | 16,45 | 16,70 | 0,85% | 159.643,00 |
| 26.02.2025 | 16,25 | 16,67 | 16,25 | 16,56 | 1,91% | 115.675,00 |
| 25.02.2025 | 16,17 | 16,45 | 16,15 | 16,25 | -0,18% | 180.094,00 |
| 24.02.2025 | 16,20 | 16,42 | 15,92 | 16,28 | 1,62% | 187.708,00 |
| 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 |