16,207$
1,17%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 14,69 | 14,83 | 14,55 | 14,56 | -1,09% | 1.125.190,00 |
| 15.08.2025 | 14,76 | 14,79 | 14,51 | 14,72 | 0,00% | 1.834.994,00 |
| 14.08.2025 | 14,77 | 14,79 | 14,51 | 14,72 | -1,54% | 1.026.518,00 |
| 13.08.2025 | 14,61 | 14,98 | 14,57 | 14,95 | 2,61% | 1.103.954,00 |
| 12.08.2025 | 14,16 | 14,61 | 14,07 | 14,57 | 3,63% | 1.307.001,00 |
| 11.08.2025 | 14,45 | 14,47 | 14,06 | 14,06 | -2,56% | 1.615.007,00 |
| 08.08.2025 | 14,51 | 14,52 | 14,26 | 14,43 | -0,62% | 1.624.508,00 |
| 07.08.2025 | 14,85 | 14,88 | 14,44 | 14,52 | -1,09% | 2.078.447,00 |
| 06.08.2025 | 15,07 | 15,07 | 14,34 | 14,68 | -2,91% | 3.051.942,00 |
| 05.08.2025 | 14,84 | 15,15 | 14,64 | 15,12 | 2,02% | 2.629.355,00 |
| 04.08.2025 | 14,98 | 15,01 | 14,69 | 14,82 | -0,60% | 1.942.060,00 |
| 01.08.2025 | 15,09 | 15,15 | 14,77 | 14,91 | -1,65% | 1.841.423,00 |
| 31.07.2025 | 15,35 | 15,35 | 15,08 | 15,16 | -1,49% | 1.290.319,00 |
| 30.07.2025 | 15,75 | 15,80 | 15,22 | 15,39 | -1,91% | 2.541.201,00 |
| 29.07.2025 | 15,54 | 15,70 | 15,49 | 15,69 | 1,95% | 1.835.310,00 |
| 28.07.2025 | 15,56 | 15,60 | 15,31 | 15,39 | -1,03% | 1.516.340,00 |
| 25.07.2025 | 15,61 | 15,67 | 15,36 | 15,55 | 0,32% | 705.944,00 |
| 24.07.2025 | 15,69 | 15,74 | 15,50 | 15,50 | -2,39% | 973.404,00 |
| 23.07.2025 | 15,98 | 16,14 | 15,78 | 15,88 | 0,19% | 890.227,00 |
| 22.07.2025 | 15,54 | 15,98 | 15,54 | 15,85 | 2,19% | 1.258.734,00 |
| 21.07.2025 | 15,66 | 15,66 | 15,44 | 15,51 | 0,39% | 1.143.188,00 |
| 18.07.2025 | 15,75 | 15,80 | 15,38 | 15,45 | -1,53% | 1.142.077,00 |
| 17.07.2025 | 15,88 | 16,01 | 15,55 | 15,69 | -1,51% | 1.303.394,00 |
| 16.07.2025 | 16,07 | 16,25 | 15,83 | 15,93 | 0,63% | 1.335.999,00 |
| 15.07.2025 | 16,14 | 16,26 | 15,81 | 15,83 | -2,22% | 1.283.286,00 |
| 14.07.2025 | 15,96 | 16,20 | 15,95 | 16,19 | 0,56% | 1.354.025,00 |
| 11.07.2025 | 15,90 | 16,20 | 15,82 | 16,10 | 0,25% | 1.117.301,00 |
| 10.07.2025 | 15,65 | 16,25 | 15,65 | 16,06 | 2,49% | 2.030.458,00 |
| 09.07.2025 | 15,70 | 15,92 | 15,51 | 15,67 | 0,19% | 1.645.928,00 |
| 08.07.2025 | 15,28 | 15,78 | 15,21 | 15,64 | 2,09% | 2.012.778,00 |
| 07.07.2025 | 15,55 | 15,69 | 15,23 | 15,32 | -2,36% | 1.780.663,00 |
| 03.07.2025 | 15,55 | 15,70 | 15,48 | 15,69 | 0,51% | 956.876,00 |
| 02.07.2025 | 15,50 | 15,65 | 15,34 | 15,61 | 1,23% | 1.590.581,00 |
| 01.07.2025 | 15,04 | 15,78 | 14,98 | 15,42 | 2,53% | 2.119.064,00 |
| 30.06.2025 | 15,08 | 15,08 | 14,75 | 15,04 | -0,99% | 1.586.004,00 |
| 27.06.2025 | 15,22 | 15,35 | 14,98 | 15,19 | 0,66% | 2.725.434,00 |
| 26.06.2025 | 14,72 | 15,12 | 14,70 | 15,09 | 3,36% | 2.017.648,00 |
| 25.06.2025 | 14,75 | 14,94 | 14,35 | 14,60 | -1,68% | 1.888.741,00 |
| 24.06.2025 | 15,04 | 15,18 | 14,78 | 14,85 | -0,74% | 1.104.214,00 |
| 23.06.2025 | 14,87 | 15,02 | 14,50 | 14,96 | 0,54% | 1.372.137,00 |
| 20.06.2025 | 14,90 | 15,01 | 14,73 | 14,88 | 0,54% | 1.915.130,00 |
| 18.06.2025 | 14,82 | 14,99 | 14,71 | 14,80 | 0,00% | 1.230.514,00 |
| 17.06.2025 | 14,90 | 15,06 | 14,70 | 14,80 | -1,40% | 1.329.165,00 |
| 16.06.2025 | 15,07 | 15,20 | 14,93 | 15,01 | 0,54% | 1.316.031,00 |
| 13.06.2025 | 14,89 | 15,12 | 14,73 | 14,93 | -1,32% | 1.796.939,00 |
| 12.06.2025 | 14,90 | 15,24 | 14,85 | 15,13 | 1,14% | 2.102.496,00 |
| 11.06.2025 | 15,16 | 15,41 | 14,95 | 14,96 | -0,40% | 3.046.635,00 |
| 10.06.2025 | 14,74 | 15,08 | 14,57 | 15,02 | 2,74% | 2.140.274,00 |
| 09.06.2025 | 14,81 | 14,83 | 14,41 | 14,62 | -0,54% | 1.842.719,00 |
| 06.06.2025 | 14,53 | 14,85 | 14,40 | 14,70 | 2,01% | 972.121,00 |
| 05.06.2025 | 14,45 | 14,49 | 14,27 | 14,41 | 0,14% | 973.699,00 |
| 04.06.2025 | 14,47 | 14,47 | 14,23 | 14,39 | -0,42% | 1.220.618,00 |
| 03.06.2025 | 14,12 | 14,52 | 14,07 | 14,45 | 1,69% | 1.027.550,00 |
| 02.06.2025 | 14,06 | 14,24 | 13,88 | 14,21 | -0,14% | 1.347.188,00 |
| 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 |