14,650€
-4,87%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 14,65 | 14,65 | 14,60 | 14,65 | -4,87% | - |
| 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% | - |
| 10.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 09.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 06.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 05.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 04.12.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | 200,00 |
| 03.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 02.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 29.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 28.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 27.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 26.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 25.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 22.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 21.11.2024 | 17,85 | 18,35 | 17,70 | 18,35 | 5,46% | - |
| 20.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 19.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 18.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 15.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 14.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 13.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 12.11.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -1,67% | 44,00 |
| 11.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 08.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 07.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 06.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,88% | - |
| 05.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 04.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 01.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 31.10.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 600,00 |
| 30.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 29.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 28.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 25.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 24.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 23.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 21.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 18.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 17.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |