10,600€
0,95%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 10,55 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 26.11.2025 | 10,30 | 10,60 | 10,30 | 10,50 | 0,00% | - |
| 25.11.2025 | 9,95 | 10,60 | 9,95 | 10,50 | 3,96% | - |
| 24.11.2025 | 10,10 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 21.11.2025 | 9,80 | 10,20 | 9,80 | 10,20 | 3,03% | - |
| 20.11.2025 | 9,95 | 10,20 | 9,90 | 9,90 | -1,98% | - |
| 19.11.2025 | 9,80 | 10,20 | 9,80 | 10,10 | 1,51% | - |
| 18.11.2025 | 9,75 | 9,95 | 9,75 | 9,95 | 0,51% | - |
| 17.11.2025 | 10,00 | 10,10 | 9,85 | 9,90 | -2,94% | - |
| 14.11.2025 | 9,95 | 10,20 | 9,95 | 10,20 | 2,00% | - |
| 13.11.2025 | 10,10 | 10,20 | 10,00 | 10,00 | -2,91% | - |
| 12.11.2025 | 10,20 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 11.11.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -1,90% | - |
| 10.11.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,94% | - |
| 07.11.2025 | 10,20 | 10,70 | 10,20 | 10,60 | 1,92% | - |
| 06.11.2025 | 10,40 | 10,50 | 10,30 | 10,40 | -1,89% | - |
| 05.11.2025 | 11,00 | 11,00 | 10,50 | 10,60 | -5,36% | - |
| 04.11.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 03.11.2025 | 11,00 | 11,20 | 10,90 | 11,10 | 0,91% | - |
| 31.10.2025 | 10,80 | 11,10 | 10,80 | 11,00 | 1,85% | - |
| 30.10.2025 | 10,70 | 11,00 | 10,70 | 10,80 | 0,93% | - |
| 29.10.2025 | 11,20 | 11,20 | 10,70 | 10,70 | -4,46% | - |
| 28.10.2025 | 11,20 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 27.10.2025 | 11,30 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 24.10.2025 | 11,30 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 23.10.2025 | 11,50 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 22.10.2025 | 11,20 | 11,60 | 11,20 | 11,60 | 1,75% | - |
| 21.10.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 0,88% | - |
| 20.10.2025 | 11,30 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 17.10.2025 | 11,30 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 16.10.2025 | 11,50 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 15.10.2025 | 11,60 | 11,90 | 11,60 | 11,70 | -0,85% | - |
| 14.10.2025 | 11,70 | 11,90 | 11,70 | 11,80 | -0,84% | - |
| 13.10.2025 | 11,70 | 12,00 | 11,70 | 11,90 | 0,85% | - |
| 10.10.2025 | 12,30 | 12,40 | 11,80 | 11,80 | -5,60% | - |
| 09.10.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 08.10.2025 | 12,70 | 12,90 | 12,70 | 12,70 | -0,78% | - |
| 07.10.2025 | 12,90 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 06.10.2025 | 13,00 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 03.10.2025 | 13,10 | 13,40 | 13,10 | 13,10 | -1,50% | - |
| 02.10.2025 | 13,30 | 13,30 | 13,20 | 13,30 | -0,75% | - |
| 01.10.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 3,08% | - |
| 30.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 29.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 26.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 25.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 24.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 23.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 22.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 19.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 18.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 17.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 16.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 15.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 12.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 11.09.2025 | 14,05 | 14,05 | 13,90 | 14,05 | 3,31% | - |
| 10.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 08.09.2025 | 14,45 | 14,45 | 14,30 | 14,40 | 2,13% | - |
| 05.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 04.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 03.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 02.09.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 436,00 |
| 01.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 29.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 27.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 26.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 25.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 22.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 21.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 20.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 19.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 15.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 14.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 12.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 11.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 08.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 07.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 06.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 05.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 04.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 01.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 31.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 30.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 29.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 28.07.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | 91,00 |
| 25.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 24.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 23.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 22.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 21.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 18.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 17.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 16.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 15.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 14.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 10.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |