17,350€
-0,29%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 15.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 14.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 11.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 10.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 09.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 08.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 07.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 04.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 03.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 02.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 01.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 30.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 27.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 26.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 25.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 24.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 23.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 20.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 19.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 17.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 13.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 12.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 11.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 10.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 09.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 06.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 05.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 04.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 03.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 02.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 30.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 29.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 28.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 27.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 26.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 23.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.08.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | 85,00 |
| 21.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 20.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 19.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 16.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 15.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 14.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 13.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 12.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 09.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 08.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 07.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 06.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 05.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |