9,275€
-2,88%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,55 | 9,55 | 9,15 | 9,20 | -3,66% | - |
| 08.09.2026 | 9,65 | 9,65 | 9,55 | 9,55 | -1,04% | - |
| 07.09.2026 | 9,70 | 9,70 | 9,65 | 9,65 | -1,03% | - |
| 04.09.2026 | 9,60 | 9,80 | 9,60 | 9,75 | 1,04% | - |
| 03.09.2026 | 9,70 | 9,80 | 9,65 | 9,65 | -1,03% | - |
| 02.09.2026 | 9,75 | 9,85 | 9,70 | 9,75 | 0,52% | - |
| 01.09.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -1,52% | - |
| 31.08.2026 | 10,00 | 10,00 | 9,85 | 9,85 | -2,48% | - |
| 28.08.2026 | 10,10 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 27.08.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 26.08.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 25.08.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 1,98% | - |
| 24.08.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | - |
| 21.08.2026 | 10,10 | 10,10 | 9,95 | 10,00 | -0,99% | - |
| 20.08.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | - |
| 19.08.2026 | 9,90 | 10,10 | 9,90 | 10,00 | 1,01% | - |
| 18.08.2026 | 9,90 | 10,00 | 9,90 | 9,90 | -0,50% | - |
| 17.08.2026 | 10,00 | 10,00 | 9,85 | 9,95 | -0,50% | - |
| 14.08.2026 | 10,20 | 10,20 | 10,00 | 10,00 | -1,96% | - |
| 13.08.2026 | 10,00 | 10,20 | 10,00 | 10,20 | 2,00% | - |
| 12.08.2026 | 9,85 | 10,00 | 9,85 | 10,00 | 1,52% | - |
| 11.08.2026 | 9,90 | 9,90 | 9,85 | 9,85 | -0,51% | - |
| 10.08.2026 | 10,00 | 10,00 | 9,75 | 9,90 | -1,00% | - |
| 07.08.2026 | 9,85 | 10,10 | 9,85 | 10,00 | 1,52% | - |
| 06.08.2026 | 10,20 | 10,20 | 9,85 | 9,85 | -3,43% | - |
| 05.08.2026 | 10,30 | 10,30 | 9,60 | 10,20 | -0,97% | - |
| 04.08.2026 | 10,30 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 03.08.2026 | 10,20 | 10,30 | 10,20 | 10,20 | 0,99% | - |
| 31.07.2026 | 10,40 | 10,40 | 10,10 | 10,10 | -2,88% | - |
| 30.07.2026 | 10,70 | 10,70 | 10,20 | 10,40 | -1,89% | - |
| 29.07.2026 | 10,40 | 10,90 | 10,40 | 10,60 | 0,95% | - |
| 28.07.2026 | 10,60 | 10,60 | 10,40 | 10,50 | -0,94% | - |
| 27.07.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | - |
| 24.07.2026 | 10,60 | 10,90 | 10,60 | 10,80 | 2,86% | - |
| 23.07.2026 | 10,40 | 10,70 | 10,40 | 10,50 | 0,96% | - |
| 22.07.2026 | 10,70 | 10,70 | 10,40 | 10,40 | -2,80% | - |
| 21.07.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | - |
| 20.07.2026 | 10,80 | 10,80 | 10,50 | 10,50 | -2,78% | - |
| 17.07.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | - |
| 16.07.2026 | 10,80 | 11,10 | 10,80 | 11,00 | 1,85% | - |
| 15.07.2026 | 10,80 | 11,10 | 10,80 | 10,80 | 0,00% | - |
| 14.07.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 13.07.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | - |
| 10.07.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 09.07.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 1,98% | - |
| 08.07.2026 | 10,60 | 10,60 | 10,10 | 10,10 | -4,72% | - |
| 07.07.2026 | 10,90 | 10,90 | 10,60 | 10,60 | -3,64% | - |
| 06.07.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 03.07.2026 | 10,90 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 02.07.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 01.07.2026 | 10,20 | 10,60 | 10,20 | 10,60 | 2,91% | - |
| 30.06.2026 | 10,10 | 10,40 | 10,10 | 10,30 | 0,00% | - |
| 29.06.2026 | 10,40 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 26.06.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | - |
| 25.06.2026 | 10,00 | 10,10 | 9,85 | 10,10 | 1,00% | - |
| 24.06.2026 | 10,20 | 10,20 | 10,00 | 10,00 | -0,99% | - |
| 23.06.2026 | 10,10 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 22.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 18.06.2026 | 10,00 | 10,20 | 10,00 | 10,10 | 1,51% | - |
| 17.06.2026 | 10,40 | 10,40 | 9,95 | 9,95 | -3,40% | - |
| 16.06.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -0,96% | - |
| 15.06.2026 | 10,60 | 10,60 | 10,40 | 10,40 | 0,00% | - |
| 12.06.2026 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | - |
| 11.06.2026 | 10,70 | 10,70 | 10,50 | 10,60 | -0,93% | - |
| 10.06.2026 | 10,80 | 10,90 | 10,70 | 10,70 | -0,93% | - |
| 09.06.2026 | 10,50 | 10,90 | 10,50 | 10,80 | 1,89% | - |
| 08.06.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 05.06.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | - |
| 04.06.2026 | 9,95 | 10,30 | 9,95 | 10,30 | 3,52% | - |
| 03.06.2026 | 10,10 | 10,10 | 9,85 | 9,95 | -1,49% | - |
| 02.06.2026 | 9,80 | 10,10 | 9,80 | 10,10 | 2,54% | - |
| 01.06.2026 | 9,90 | 10,10 | 9,85 | 9,85 | -0,51% | - |
| 29.05.2026 | 9,85 | 9,95 | 9,70 | 9,90 | 0,00% | - |
| 28.05.2026 | 9,80 | 9,95 | 9,80 | 9,90 | 0,51% | - |
| 27.05.2026 | 9,85 | 9,90 | 9,85 | 9,85 | -0,51% | - |
| 26.05.2026 | 9,85 | 10,00 | 9,85 | 9,90 | 0,51% | - |
| 25.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 22.05.2026 | 9,80 | 9,85 | 9,80 | 9,80 | 0,00% | - |
| 21.05.2026 | 9,80 | 9,90 | 9,80 | 9,80 | -0,51% | - |
| 20.05.2026 | 9,70 | 9,85 | 9,70 | 9,85 | 1,55% | - |
| 19.05.2026 | 9,85 | 9,90 | 9,70 | 9,70 | -2,51% | - |
| 18.05.2026 | 9,90 | 10,00 | 9,90 | 9,95 | 0,00% | - |
| 15.05.2026 | 9,85 | 9,95 | 9,85 | 9,95 | -0,50% | - |
| 14.05.2026 | 9,95 | 10,20 | 9,95 | 10,00 | 0,50% | - |
| 13.05.2026 | 10,10 | 10,10 | 9,95 | 9,95 | -2,45% | - |
| 12.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.05.2026 | 10,40 | 10,40 | 10,20 | 10,20 | -1,92% | - |
| 08.05.2026 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | - |
| 07.05.2026 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 06.05.2026 | 9,60 | 10,50 | 9,60 | 10,20 | 6,81% | - |
| 05.05.2026 | 9,40 | 9,55 | 9,40 | 9,55 | 2,14% | - |
| 04.05.2026 | 9,20 | 9,35 | 9,15 | 9,35 | 1,63% | - |
| 30.04.2026 | 9,05 | 9,25 | 9,05 | 9,20 | 0,55% | - |
| 29.04.2026 | 9,45 | 9,45 | 9,15 | 9,15 | -2,66% | - |
| 28.04.2026 | 9,20 | 9,45 | 9,20 | 9,40 | 2,17% | - |
| 27.04.2026 | 9,00 | 9,25 | 9,00 | 9,20 | 1,66% | - |
| 24.04.2026 | 8,90 | 9,05 | 8,90 | 9,05 | 1,69% | - |
| 23.04.2026 | 8,90 | 8,95 | 8,85 | 8,90 | -0,56% | - |
| 22.04.2026 | 9,05 | 9,10 | 8,95 | 8,95 | -1,65% | - |