11,115$
-0,31%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,21 | 11,21 | 11,07 | 11,13 | -0,18% | 191.426,00 |
| 08.01.2026 | 11,12 | 11,30 | 11,12 | 11,15 | -0,62% | 2.486.052,00 |
| 07.01.2026 | 11,61 | 11,68 | 11,18 | 11,22 | -2,77% | 1.765.125,00 |
| 06.01.2026 | 11,10 | 11,55 | 11,09 | 11,54 | 3,59% | 2.979.266,00 |
| 05.01.2026 | 11,02 | 11,26 | 11,00 | 11,14 | 0,63% | 2.637.661,00 |
| 02.01.2026 | 10,97 | 11,21 | 10,79 | 11,07 | 0,73% | 1.745.792,00 |
| 31.12.2025 | 11,06 | 11,07 | 10,95 | 10,99 | -2,05% | 1.809.979,00 |
| 30.12.2025 | 11,16 | 11,26 | 11,07 | 11,22 | 1,08% | 1.180.643,00 |
| 29.12.2025 | 11,16 | 11,25 | 11,06 | 11,10 | -0,89% | 1.553.532,00 |
| 26.12.2025 | 11,20 | 11,22 | 11,11 | 11,20 | 0,09% | 855.754,00 |
| 24.12.2025 | 11,07 | 11,20 | 11,02 | 11,19 | 1,36% | 828.093,00 |
| 23.12.2025 | 11,15 | 11,15 | 10,92 | 11,04 | -0,27% | 1.544.939,00 |
| 22.12.2025 | 11,15 | 11,22 | 11,05 | 11,07 | -0,09% | 1.897.230,00 |
| 19.12.2025 | 11,12 | 11,22 | 11,05 | 11,08 | -1,07% | 5.704.929,00 |
| 18.12.2025 | 11,46 | 11,49 | 11,18 | 11,20 | -1,15% | 2.188.956,00 |
| 17.12.2025 | 11,67 | 11,68 | 11,29 | 11,33 | -1,65% | 1.791.023,00 |
| 16.12.2025 | 11,73 | 11,74 | 11,43 | 11,52 | -1,29% | 1.735.890,00 |
| 15.12.2025 | 11,78 | 11,85 | 11,64 | 11,67 | 0,26% | 1.704.056,00 |
| 12.12.2025 | 11,80 | 11,86 | 11,58 | 11,64 | -1,02% | 2.250.959,00 |
| 11.12.2025 | 12,15 | 12,16 | 11,72 | 11,76 | -1,18% | 1.610.592,00 |
| 10.12.2025 | 11,87 | 12,07 | 11,71 | 11,90 | 1,71% | 1.647.051,00 |
| 09.12.2025 | 11,82 | 11,99 | 11,68 | 11,70 | -0,68% | 1.666.934,00 |
| 08.12.2025 | 11,83 | 11,86 | 11,69 | 11,78 | -0,51% | 1.216.559,00 |
| 05.12.2025 | 11,92 | 12,12 | 11,73 | 11,84 | -0,84% | 2.934.525,00 |
| 04.12.2025 | 12,12 | 12,18 | 11,91 | 11,94 | -1,65% | 1.254.014,00 |
| 03.12.2025 | 12,12 | 12,30 | 12,06 | 12,14 | 0,41% | 1.386.343,00 |
| 02.12.2025 | 12,23 | 12,26 | 12,08 | 12,09 | -0,33% | 1.283.909,00 |
| 01.12.2025 | 12,08 | 12,27 | 11,98 | 12,13 | -0,49% | 1.312.411,00 |
| 28.11.2025 | 12,21 | 12,29 | 12,14 | 12,19 | -0,57% | 677.485,00 |
| 26.11.2025 | 12,15 | 12,40 | 12,12 | 12,26 | 0,66% | 1.891.487,00 |
| 25.11.2025 | 11,79 | 12,32 | 11,79 | 12,18 | 4,19% | 1.742.524,00 |
| 24.11.2025 | 11,91 | 11,91 | 11,69 | 11,69 | -0,85% | 2.216.434,00 |
| 21.11.2025 | 11,54 | 11,88 | 11,52 | 11,79 | 2,61% | 1.796.867,00 |
| 20.11.2025 | 11,80 | 11,88 | 11,48 | 11,49 | -1,46% | 1.796.186,00 |
| 19.11.2025 | 11,82 | 11,92 | 11,59 | 11,66 | 0,78% | 2.264.764,00 |
| 18.11.2025 | 11,61 | 11,61 | 11,43 | 11,57 | 0,61% | 1.832.840,00 |
| 17.11.2025 | 11,84 | 11,88 | 11,46 | 11,50 | -3,12% | 2.390.819,00 |
| 14.11.2025 | 11,78 | 11,94 | 11,70 | 11,87 | 0,94% | 2.011.573,00 |
| 13.11.2025 | 12,02 | 12,02 | 11,71 | 11,76 | -1,59% | 1.732.240,00 |
| 12.11.2025 | 11,98 | 12,20 | 11,95 | 11,95 | -0,50% | 2.606.838,00 |
| 11.11.2025 | 12,18 | 12,23 | 11,95 | 12,01 | -1,56% | 2.438.244,00 |
| 10.11.2025 | 12,50 | 12,50 | 12,14 | 12,20 | -1,69% | 1.796.391,00 |
| 07.11.2025 | 12,07 | 12,44 | 12,07 | 12,41 | 3,68% | 2.228.552,00 |
| 06.11.2025 | 12,09 | 12,25 | 11,86 | 11,97 | -2,13% | 4.666.967,00 |
| 05.11.2025 | 12,66 | 12,78 | 12,05 | 12,23 | -4,75% | 3.427.814,00 |
| 04.11.2025 | 12,91 | 12,99 | 12,74 | 12,84 | -0,93% | 2.877.660,00 |
| 03.11.2025 | 12,84 | 12,99 | 12,59 | 12,96 | 0,15% | 2.373.806,00 |
| 31.10.2025 | 12,66 | 12,98 | 12,57 | 12,94 | 1,65% | 1.963.739,00 |
| 30.10.2025 | 12,62 | 12,80 | 12,60 | 12,73 | 0,32% | 2.245.906,00 |
| 29.10.2025 | 13,21 | 13,22 | 12,59 | 12,69 | -4,01% | 2.844.499,00 |
| 28.10.2025 | 13,32 | 13,32 | 13,11 | 13,22 | -0,75% | 2.529.049,00 |
| 27.10.2025 | 13,41 | 13,41 | 13,19 | 13,32 | -0,22% | 1.289.563,00 |
| 24.10.2025 | 13,49 | 13,67 | 13,32 | 13,35 | -0,22% | 908.084,00 |
| 23.10.2025 | 13,58 | 13,64 | 13,37 | 13,38 | -1,33% | 1.482.366,00 |
| 22.10.2025 | 13,32 | 13,60 | 13,24 | 13,56 | 2,57% | 1.894.119,00 |
| 21.10.2025 | 13,18 | 13,47 | 13,18 | 13,22 | 0,15% | 2.059.392,00 |
| 20.10.2025 | 13,53 | 13,57 | 13,12 | 13,20 | -1,42% | 2.188.108,00 |
| 17.10.2025 | 13,46 | 13,53 | 13,29 | 13,39 | -0,96% | 2.607.380,00 |
| 16.10.2025 | 13,84 | 13,87 | 13,46 | 13,52 | -1,17% | 3.105.768,00 |
| 15.10.2025 | 13,86 | 13,98 | 13,67 | 13,68 | -0,15% | 1.834.960,00 |
| 14.10.2025 | 13,70 | 13,85 | 13,62 | 13,70 | -0,72% | 2.304.822,00 |
| 13.10.2025 | 13,89 | 14,00 | 13,76 | 13,80 | 0,22% | 1.743.742,00 |
| 10.10.2025 | 14,45 | 14,45 | 13,75 | 13,77 | -4,64% | 2.756.104,00 |
| 09.10.2025 | 14,86 | 14,94 | 14,39 | 14,44 | -3,09% | 1.773.585,00 |
| 08.10.2025 | 15,04 | 15,10 | 14,81 | 14,90 | -0,60% | 1.829.415,00 |
| 07.10.2025 | 15,32 | 15,32 | 14,99 | 14,99 | -1,77% | 1.434.100,00 |
| 06.10.2025 | 15,47 | 15,52 | 15,22 | 15,26 | -1,45% | 1.751.224,00 |
| 03.10.2025 | 15,73 | 15,82 | 15,43 | 15,49 | -0,93% | 119.848,00 |
| 02.10.2025 | 15,72 | 15,82 | 15,48 | 15,63 | -1,01% | 1.027.464,00 |
| 01.10.2025 | 15,46 | 15,82 | 15,43 | 15,79 | 1,41% | 1.084.536,00 |
| 30.09.2025 | 15,38 | 15,60 | 15,34 | 15,57 | 0,06% | 1.858.271,00 |
| 29.09.2025 | 15,70 | 15,81 | 15,49 | 15,56 | 0,00% | 1.653.702,00 |
| 26.09.2025 | 15,44 | 15,67 | 15,42 | 15,56 | 0,71% | 1.574.026,00 |
| 25.09.2025 | 15,72 | 15,79 | 15,27 | 15,45 | -2,34% | 2.666.187,00 |
| 24.09.2025 | 16,12 | 16,12 | 15,82 | 15,82 | -1,68% | 1.174.426,00 |
| 23.09.2025 | 16,32 | 16,47 | 16,08 | 16,09 | -1,23% | 1.762.812,00 |
| 22.09.2025 | 16,15 | 16,34 | 15,99 | 16,29 | 0,80% | 1.377.601,00 |
| 19.09.2025 | 16,42 | 16,42 | 16,12 | 16,16 | -1,40% | 2.945.623,00 |
| 18.09.2025 | 16,31 | 16,50 | 16,19 | 16,39 | 1,80% | 1.430.985,00 |
| 17.09.2025 | 16,37 | 16,62 | 16,06 | 16,10 | -1,59% | 1.595.453,00 |
| 16.09.2025 | 16,50 | 16,60 | 16,23 | 16,36 | -1,21% | 1.753.886,00 |
| 15.09.2025 | 16,65 | 16,74 | 16,44 | 16,56 | -0,48% | 2.427.372,00 |
| 12.09.2025 | 16,78 | 16,87 | 16,64 | 16,64 | -1,01% | 895.377,00 |
| 11.09.2025 | 16,47 | 16,99 | 16,47 | 16,81 | 2,44% | 1.498.048,00 |
| 10.09.2025 | 16,17 | 16,47 | 16,11 | 16,41 | 1,93% | 1.896.040,00 |
| 09.09.2025 | 16,33 | 16,54 | 16,09 | 16,10 | -2,72% | 1.210.952,00 |
| 08.09.2025 | 16,60 | 16,63 | 16,09 | 16,55 | -2,13% | 1.494.785,00 |
| 05.09.2025 | 16,65 | 16,94 | 16,59 | 16,91 | 2,05% | 1.603.087,00 |
| 04.09.2025 | 16,10 | 16,64 | 16,10 | 16,57 | 2,60% | 1.551.030,00 |
| 03.09.2025 | 16,09 | 16,30 | 15,92 | 16,15 | -0,25% | 1.295.248,00 |
| 02.09.2025 | 15,99 | 16,22 | 15,91 | 16,19 | -0,12% | 1.455.331,00 |
| 29.08.2025 | 16,05 | 16,24 | 16,05 | 16,21 | 1,19% | 1.130.449,00 |
| 28.08.2025 | 16,11 | 16,11 | 15,74 | 16,02 | -0,44% | 1.056.479,00 |
| 27.08.2025 | 15,59 | 16,09 | 15,59 | 16,09 | 3,94% | 1.331.903,00 |
| 26.08.2025 | 15,48 | 15,65 | 15,44 | 15,48 | -0,13% | 2.178.572,00 |
| 25.08.2025 | 15,42 | 15,51 | 15,24 | 15,50 | -0,19% | 1.083.374,00 |
| 22.08.2025 | 14,85 | 15,66 | 14,83 | 15,53 | 5,00% | 1.689.857,00 |
| 21.08.2025 | 14,64 | 14,94 | 14,64 | 14,79 | -0,80% | 979.185,00 |
| 20.08.2025 | 15,06 | 15,18 | 14,77 | 14,91 | -0,80% | 1.248.386,00 |
| 19.08.2025 | 14,64 | 15,08 | 14,64 | 15,03 | 3,23% | 805.873,00 |