19,300€
-4,74%
Echtzeit-Aktienkurs DOUGLAS AG INH O.N.
Bid:
Ask:
Aktienkurse zur DOUGLAS AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.06.2024 | 18,52 | 18,86 | 18,01 | 18,31 | -0,11% | 144.016,00 |
| 20.06.2024 | 18,70 | 18,70 | 18,00 | 18,33 | 1,21% | 53.710,00 |
| 19.06.2024 | 18,10 | 18,20 | 17,76 | 18,11 | 1,06% | 29.248,00 |
| 18.06.2024 | 17,98 | 18,11 | 17,72 | 17,92 | -0,72% | 51.628,00 |
| 17.06.2024 | 18,71 | 18,82 | 18,00 | 18,05 | -2,33% | 31.447,00 |
| 14.06.2024 | 18,80 | 18,96 | 17,50 | 18,48 | -3,30% | 178.021,00 |
| 13.06.2024 | 19,53 | 19,64 | 18,84 | 19,11 | -2,99% | 44.787,00 |
| 12.06.2024 | 19,26 | 19,78 | 19,26 | 19,70 | 0,87% | 12.161,00 |
| 11.06.2024 | 20,00 | 20,00 | 19,17 | 19,53 | -0,71% | 35.995,00 |
| 10.06.2024 | 19,97 | 20,06 | 19,43 | 19,67 | -1,65% | 34.983,00 |
| 07.06.2024 | 20,10 | 20,12 | 19,90 | 20,00 | 0,00% | 22.805,00 |
| 06.06.2024 | 20,14 | 20,22 | 19,96 | 20,00 | 0,50% | 47.343,00 |
| 05.06.2024 | 20,00 | 20,06 | 19,81 | 19,90 | -0,50% | 32.514,00 |
| 04.06.2024 | 20,10 | 20,52 | 19,89 | 20,00 | 0,10% | 62.146,00 |
| 03.06.2024 | 20,18 | 20,28 | 19,80 | 19,98 | -0,60% | 36.081,00 |
| 31.05.2024 | 20,26 | 20,34 | 19,99 | 20,10 | 1,36% | 39.635,00 |
| 30.05.2024 | 19,74 | 20,14 | 19,30 | 19,83 | 0,35% | 58.097,00 |
| 29.05.2024 | 20,64 | 20,70 | 19,60 | 19,76 | -2,85% | 92.046,00 |
| 28.05.2024 | 20,02 | 20,36 | 20,02 | 20,34 | 1,40% | 30.598,00 |
| 27.05.2024 | 19,72 | 20,26 | 19,70 | 20,06 | 1,11% | 31.955,00 |
| 24.05.2024 | 19,74 | 20,06 | 19,67 | 19,84 | 0,46% | 43.288,00 |
| 23.05.2024 | 19,66 | 20,10 | 19,66 | 19,75 | 0,15% | 32.309,00 |
| 22.05.2024 | 19,90 | 20,00 | 19,72 | 19,72 | -1,15% | 19.855,00 |
| 21.05.2024 | 20,08 | 20,20 | 19,88 | 19,95 | -0,35% | 18.564,00 |
| 20.05.2024 | 20,40 | 20,40 | 19,84 | 20,02 | 0,60% | 18.719,00 |
| 17.05.2024 | 20,72 | 20,72 | 19,84 | 19,90 | -1,19% | 52.068,00 |
| 16.05.2024 | 20,56 | 20,70 | 20,14 | 20,14 | -1,66% | 58.956,00 |
| 15.05.2024 | 21,12 | 21,18 | 20,48 | 20,48 | -2,20% | 32.668,00 |
| 14.05.2024 | 21,00 | 21,02 | 20,76 | 20,94 | 0,19% | 16.712,00 |
| 13.05.2024 | 20,92 | 20,98 | 20,60 | 20,90 | 0,00% | 24.226,00 |
| 10.05.2024 | 20,86 | 21,60 | 20,84 | 20,90 | -0,19% | 65.322,00 |
| 09.05.2024 | 21,10 | 21,58 | 20,88 | 20,94 | -1,13% | 12.376,00 |
| 08.05.2024 | 21,50 | 21,70 | 20,82 | 21,18 | -1,03% | 24.145,00 |
| 07.05.2024 | 22,08 | 22,24 | 21,40 | 21,40 | -2,73% | 83.530,00 |
| 06.05.2024 | 21,62 | 22,00 | 21,54 | 22,00 | 2,33% | 73.786,00 |
| 03.05.2024 | 21,92 | 21,96 | 21,50 | 21,50 | -2,09% | 50.045,00 |
| 02.05.2024 | 21,56 | 21,96 | 21,24 | 21,96 | 2,14% | 89.697,00 |
| 30.04.2024 | 22,10 | 22,10 | 21,40 | 21,50 | -2,01% | 92.360,00 |
| 29.04.2024 | 21,92 | 22,38 | 21,76 | 21,94 | 4,08% | 256.768,00 |
| 26.04.2024 | 21,42 | 21,42 | 21,00 | 21,08 | -0,28% | 31.880,00 |
| 25.04.2024 | 21,32 | 21,68 | 20,86 | 21,14 | -1,40% | 95.710,00 |
| 24.04.2024 | 21,00 | 21,62 | 21,00 | 21,44 | 2,10% | 119.023,00 |
| 23.04.2024 | 21,00 | 21,18 | 20,90 | 21,00 | 0,00% | 44.749,00 |
| 22.04.2024 | 21,22 | 21,22 | 20,92 | 21,00 | -0,47% | 29.836,00 |
| 19.04.2024 | 20,48 | 21,22 | 20,48 | 21,10 | 2,33% | 76.497,00 |