12,850€
0,39%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 07.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 06.05.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -2,38% | 93,00 |
| 05.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 02.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 30.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 29.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 25.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 24.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 23.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 22.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 17.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 16.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 15.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 14.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 11.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,81% | - |
| 10.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 10,34% | - |
| 09.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -8,66% | - |
| 08.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 07.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 04.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -9,72% | - |
| 03.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 02.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 01.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 31.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 28.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 27.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 26.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 25.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 24.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 21.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 20.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 19.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 18.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 17.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 14.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 13.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 12.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 11.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 10.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 07.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 06.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 05.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 03.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 28.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 27.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 26.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 25.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 24.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 21.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 20.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 19.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 18.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 200,00 |
| 17.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 14.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 12.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 11.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 10.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 07.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 06.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 05.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 04.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 03.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 31.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 30.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 29.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 27.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 24.01.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -3,01% | 50,00 |
| 23.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 22.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 21.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 20.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 17.01.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | 50,00 |
| 16.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 15.01.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 3,73% | 40,00 |
| 14.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 13.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 10.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 09.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 08.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 07.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 06.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 03.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 02.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 27.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 23.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 20.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 19.12.2024 | 18,20 | 18,20 | 17,40 | 17,40 | -9,38% | 60,00 |
| 18.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 17.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 16.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 13.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 12.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 11.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |