14,200$
-2,34%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,44 | 14,53 | 14,09 | 14,23 | -2,13% | 2.006.919,00 |
| 29.05.2025 | 14,26 | 14,60 | 14,23 | 14,54 | 2,25% | 1.936.401,00 |
| 28.05.2025 | 14,48 | 14,51 | 14,19 | 14,22 | -1,80% | 1.455.251,00 |
| 27.05.2025 | 14,25 | 14,59 | 14,07 | 14,48 | 3,50% | 1.599.369,00 |
| 23.05.2025 | 13,92 | 14,06 | 13,86 | 13,99 | -0,85% | 1.277.840,00 |
| 22.05.2025 | 14,03 | 14,20 | 13,87 | 14,11 | -0,21% | 1.623.795,00 |
| 21.05.2025 | 14,61 | 14,63 | 14,08 | 14,14 | -4,07% | 1.997.639,00 |
| 20.05.2025 | 14,87 | 14,97 | 14,66 | 14,74 | -1,14% | 2.248.984,00 |
| 19.05.2025 | 14,67 | 15,04 | 14,55 | 14,91 | -0,13% | 2.264.416,00 |
| 16.05.2025 | 14,98 | 15,03 | 14,69 | 14,93 | -0,27% | 2.081.220,00 |
| 15.05.2025 | 14,47 | 14,99 | 14,43 | 14,97 | 3,24% | 2.734.266,00 |
| 14.05.2025 | 14,71 | 14,72 | 14,38 | 14,50 | -2,09% | 2.044.116,00 |
| 13.05.2025 | 15,12 | 15,20 | 14,72 | 14,81 | -1,46% | 2.539.771,00 |
| 12.05.2025 | 15,25 | 15,42 | 14,94 | 15,03 | 3,58% | 2.226.399,00 |
| 09.05.2025 | 14,49 | 14,64 | 14,43 | 14,51 | 0,14% | 2.100.111,00 |
| 08.05.2025 | 14,59 | 14,70 | 14,28 | 14,49 | -0,07% | 1.347.608,00 |
| 07.05.2025 | 13,92 | 14,67 | 13,92 | 14,50 | 3,42% | 2.357.696,00 |
| 06.05.2025 | 14,07 | 14,19 | 13,79 | 14,02 | -0,85% | 2.389.660,00 |
| 05.05.2025 | 14,33 | 14,45 | 14,13 | 14,14 | -2,28% | 1.282.541,00 |
| 02.05.2025 | 14,38 | 14,63 | 14,34 | 14,47 | 1,83% | 1.025.863,00 |
| 01.05.2025 | 13,93 | 14,38 | 13,73 | 14,21 | 2,75% | 1.208.400,00 |
| 30.04.2025 | 13,60 | 13,87 | 13,30 | 13,83 | 0,00% | 2.193.006,00 |
| 29.04.2025 | 14,17 | 14,19 | 13,70 | 13,83 | -2,67% | 1.320.125,00 |
| 28.04.2025 | 14,29 | 14,40 | 13,97 | 14,21 | -0,21% | 1.498.303,00 |
| 25.04.2025 | 14,02 | 14,29 | 14,01 | 14,24 | 0,71% | 1.616.395,00 |
| 24.04.2025 | 13,90 | 14,22 | 13,81 | 14,14 | 1,80% | 1.292.130,00 |
| 23.04.2025 | 14,27 | 14,56 | 13,86 | 13,89 | 1,68% | 1.142.404,00 |
| 22.04.2025 | 13,77 | 13,93 | 13,57 | 13,66 | 1,04% | 1.989.998,00 |
| 21.04.2025 | 13,84 | 13,84 | 13,38 | 13,52 | -3,36% | 1.566.959,00 |
| 17.04.2025 | 13,86 | 14,31 | 13,82 | 13,99 | 1,67% | 2.888.676,00 |
| 16.04.2025 | 13,91 | 14,12 | 13,65 | 13,76 | -1,08% | 1.693.862,00 |
| 15.04.2025 | 13,83 | 14,02 | 13,72 | 13,91 | 0,58% | 1.644.068,00 |
| 14.04.2025 | 13,65 | 13,96 | 13,50 | 13,83 | 3,29% | 1.614.333,00 |
| 11.04.2025 | 13,06 | 13,47 | 12,81 | 13,39 | 0,83% | 1.646.582,00 |
| 10.04.2025 | 13,78 | 13,79 | 12,76 | 13,28 | -6,35% | 2.102.859,00 |
| 09.04.2025 | 12,98 | 14,50 | 12,39 | 14,18 | 8,33% | 3.578.733,00 |
| 08.04.2025 | 14,08 | 14,30 | 12,91 | 13,09 | -5,49% | 2.766.416,00 |
| 07.04.2025 | 13,77 | 14,61 | 13,20 | 13,85 | -2,94% | 3.401.149,00 |
| 04.04.2025 | 14,35 | 14,64 | 13,53 | 14,27 | -2,19% | 3.533.308,00 |
| 03.04.2025 | 15,74 | 15,86 | 14,57 | 14,59 | -10,44% | 2.055.187,00 |
| 02.04.2025 | 15,97 | 16,32 | 15,97 | 16,29 | 0,43% | 1.020.737,00 |
| 01.04.2025 | 15,92 | 16,26 | 15,74 | 16,22 | 1,37% | 2.352.534,00 |
| 31.03.2025 | 15,82 | 16,28 | 15,79 | 16,00 | -0,62% | 2.305.514,00 |
| 28.03.2025 | 16,36 | 16,46 | 15,91 | 16,10 | -1,77% | 4.363.020,00 |
| 27.03.2025 | 16,40 | 16,65 | 16,27 | 16,39 | -0,30% | 2.799.724,00 |
| 26.03.2025 | 16,65 | 16,68 | 16,22 | 16,44 | -1,26% | 3.620.497,00 |
| 25.03.2025 | 16,62 | 16,71 | 16,39 | 16,65 | 0,12% | 2.769.850,00 |
| 24.03.2025 | 16,00 | 16,68 | 16,00 | 16,63 | 4,07% | 1.332.610,00 |
| 21.03.2025 | 16,11 | 16,24 | 15,91 | 15,98 | -1,60% | 3.242.689,00 |
| 20.03.2025 | 16,03 | 16,51 | 15,92 | 16,24 | 1,06% | 2.450.247,00 |
| 19.03.2025 | 15,87 | 16,32 | 15,83 | 16,07 | 0,88% | 2.246.359,00 |
| 18.03.2025 | 15,97 | 16,01 | 15,72 | 15,93 | -0,44% | 1.798.678,00 |
| 17.03.2025 | 15,73 | 16,24 | 15,52 | 16,00 | 2,17% | 3.302.685,00 |
| 14.03.2025 | 15,66 | 15,80 | 15,37 | 15,66 | 1,75% | 2.914.379,00 |
| 13.03.2025 | 16,05 | 16,20 | 15,36 | 15,39 | -4,17% | 2.071.526,00 |
| 12.03.2025 | 16,06 | 16,20 | 15,81 | 16,06 | 0,94% | 2.106.040,00 |
| 11.03.2025 | 16,86 | 16,88 | 15,87 | 15,91 | -5,30% | 2.715.197,00 |
| 10.03.2025 | 17,26 | 17,36 | 16,54 | 16,80 | -3,34% | 3.445.595,00 |
| 07.03.2025 | 16,61 | 17,42 | 16,52 | 17,38 | 4,83% | 2.080.997,00 |
| 06.03.2025 | 16,85 | 16,85 | 16,43 | 16,58 | -2,30% | 1.975.672,00 |
| 05.03.2025 | 16,65 | 16,99 | 16,55 | 16,97 | 1,80% | 1.295.981,00 |
| 04.03.2025 | 16,56 | 16,90 | 16,40 | 16,67 | -0,83% | 1.480.388,00 |
| 03.03.2025 | 17,28 | 17,47 | 16,67 | 16,81 | -2,83% | 2.033.068,00 |
| 28.02.2025 | 16,94 | 17,32 | 16,87 | 17,30 | 2,73% | 2.321.398,00 |
| 27.02.2025 | 16,70 | 17,19 | 16,68 | 16,84 | 1,02% | 1.396.423,00 |
| 26.02.2025 | 16,37 | 16,80 | 16,35 | 16,67 | 1,96% | 1.477.591,00 |
| 25.02.2025 | 16,11 | 16,51 | 16,10 | 16,35 | 2,19% | 2.001.249,00 |
| 24.02.2025 | 16,13 | 16,31 | 16,00 | 16,00 | -0,68% | 1.447.956,00 |
| 21.02.2025 | 16,64 | 16,70 | 16,00 | 16,11 | -2,48% | 1.955.487,00 |
| 20.02.2025 | 16,61 | 16,76 | 16,30 | 16,52 | -0,24% | 1.388.428,00 |
| 19.02.2025 | 16,66 | 16,76 | 16,42 | 16,56 | -1,60% | 1.701.164,00 |
| 18.02.2025 | 16,91 | 17,08 | 16,60 | 16,83 | -1,06% | 1.232.972,00 |
| 14.02.2025 | 17,21 | 17,37 | 16,97 | 17,01 | -0,64% | 1.806.058,00 |
| 13.02.2025 | 17,16 | 17,18 | 16,83 | 17,12 | 1,00% | 1.174.133,00 |
| 12.02.2025 | 16,83 | 17,04 | 16,35 | 16,95 | -1,34% | 2.247.200,00 |
| 11.02.2025 | 16,94 | 17,24 | 16,84 | 17,18 | -0,17% | 1.358.988,00 |
| 10.02.2025 | 17,60 | 17,62 | 17,07 | 17,21 | -2,44% | 1.903.417,00 |
| 07.02.2025 | 17,73 | 17,86 | 17,28 | 17,64 | -0,84% | 3.244.845,00 |
| 06.02.2025 | 17,89 | 18,24 | 17,76 | 17,79 | 0,28% | 4.129.637,00 |
| 05.02.2025 | 17,40 | 18,60 | 16,95 | 17,74 | -0,89% | 4.296.056,00 |
| 04.02.2025 | 18,01 | 18,15 | 17,75 | 17,90 | -0,83% | 1.649.691,00 |
| 03.02.2025 | 18,06 | 18,23 | 17,76 | 18,05 | -1,69% | 1.019.187,00 |
| 31.01.2025 | 18,28 | 18,58 | 18,08 | 18,36 | 0,44% | 1.230.027,00 |
| 30.01.2025 | 17,80 | 18,61 | 17,80 | 18,28 | 4,40% | 1.349.849,00 |
| 29.01.2025 | 17,73 | 17,90 | 17,34 | 17,51 | -1,35% | 1.745.953,00 |
| 28.01.2025 | 17,75 | 18,04 | 17,60 | 17,75 | -0,89% | 1.662.629,00 |
| 27.01.2025 | 17,20 | 18,00 | 17,13 | 17,91 | 3,89% | 2.288.343,00 |
| 24.01.2025 | 17,03 | 17,41 | 17,01 | 17,24 | 0,82% | 1.782.748,00 |
| 23.01.2025 | 17,29 | 17,45 | 17,05 | 17,10 | -1,89% | 2.934.621,00 |
| 22.01.2025 | 17,62 | 17,62 | 17,34 | 17,43 | -1,36% | 1.050.414,00 |
| 21.01.2025 | 17,63 | 17,79 | 17,52 | 17,67 | 0,97% | 1.291.735,00 |
| 17.01.2025 | 17,50 | 17,60 | 17,26 | 17,50 | 1,57% | 1.828.245,00 |
| 16.01.2025 | 17,26 | 17,39 | 17,06 | 17,23 | 0,17% | 2.008.543,00 |
| 15.01.2025 | 17,77 | 17,77 | 17,04 | 17,20 | 0,17% | 2.255.914,00 |
| 14.01.2025 | 16,74 | 17,25 | 16,67 | 17,17 | 2,88% | 2.017.162,00 |
| 13.01.2025 | 16,35 | 16,74 | 16,01 | 16,69 | 3,28% | 2.737.526,00 |
| 10.01.2025 | 16,44 | 16,63 | 15,67 | 16,16 | -4,38% | 3.433.256,00 |
| 08.01.2025 | 17,26 | 17,33 | 16,87 | 16,90 | -2,99% | 2.414.912,00 |
| 07.01.2025 | 18,43 | 18,48 | 17,30 | 17,42 | -4,70% | 2.474.847,00 |
| 06.01.2025 | 18,88 | 18,96 | 18,28 | 18,28 | -3,48% | 1.740.744,00 |