10,760$
-3,93%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,23 | 11,23 | 10,71 | 10,79 | -3,71% | 111.586,00 |
| 08.09.2026 | 11,34 | 11,41 | 11,16 | 11,20 | -1,93% | 1.328.529,00 |
| 04.09.2026 | 11,26 | 11,55 | 11,13 | 11,42 | 1,24% | 898.641,00 |
| 03.09.2026 | 11,53 | 11,56 | 11,25 | 11,28 | -0,44% | 1.422.465,00 |
| 02.09.2026 | 11,28 | 11,52 | 11,28 | 11,33 | -0,70% | 1.851.216,00 |
| 01.09.2026 | 11,57 | 11,57 | 11,29 | 11,41 | -1,30% | 1.548.876,00 |
| 31.08.2026 | 11,73 | 11,74 | 11,51 | 11,56 | -1,70% | 1.435.426,00 |
| 28.08.2026 | 11,92 | 11,95 | 11,76 | 11,76 | -1,01% | 1.286.761,00 |
| 27.08.2026 | 11,95 | 12,06 | 11,85 | 11,88 | -0,67% | 979.605,00 |
| 26.08.2026 | 12,16 | 12,18 | 11,93 | 11,96 | -1,64% | 1.223.263,00 |
| 25.08.2026 | 11,95 | 12,20 | 11,92 | 12,16 | 1,76% | 1.476.807,00 |
| 24.08.2026 | 11,82 | 12,08 | 11,81 | 11,95 | 1,36% | 945.774,00 |
| 21.08.2026 | 11,93 | 11,94 | 11,72 | 11,79 | -0,59% | 595.973,00 |
| 20.08.2026 | 11,80 | 11,95 | 11,71 | 11,86 | 0,34% | 821.534,00 |
| 19.08.2026 | 11,69 | 12,01 | 11,69 | 11,82 | 2,16% | 801.303,00 |
| 18.08.2026 | 11,62 | 11,69 | 11,53 | 11,57 | -0,26% | 1.054.603,00 |
| 17.08.2026 | 11,63 | 11,63 | 11,49 | 11,60 | -0,68% | 1.521.587,00 |
| 14.08.2026 | 11,80 | 11,95 | 11,64 | 11,68 | -1,77% | 1.496.332,00 |
| 13.08.2026 | 11,75 | 11,95 | 11,70 | 11,89 | 1,97% | 1.427.563,00 |
| 12.08.2026 | 11,58 | 11,68 | 11,45 | 11,66 | 1,48% | 1.390.891,00 |
| 11.08.2026 | 11,47 | 11,66 | 11,41 | 11,49 | -0,43% | 1.343.264,00 |
| 10.08.2026 | 11,53 | 11,65 | 11,32 | 11,54 | -1,28% | 2.592.874,00 |
| 07.08.2026 | 11,57 | 11,85 | 11,44 | 11,69 | 1,65% | 1.662.049,00 |
| 06.08.2026 | 11,98 | 11,98 | 11,39 | 11,50 | -2,54% | 2.565.110,00 |
| 05.08.2026 | 11,50 | 11,91 | 11,12 | 11,80 | -1,34% | 3.780.548,00 |
| 04.08.2026 | 11,81 | 12,08 | 11,69 | 11,96 | 0,50% | 1.976.991,00 |
| 03.08.2026 | 11,82 | 11,98 | 11,77 | 11,90 | 0,68% | 1.406.769,00 |
| 31.07.2026 | 12,02 | 12,10 | 11,72 | 11,82 | -1,83% | 1.676.893,00 |
| 30.07.2026 | 12,33 | 12,36 | 11,86 | 12,04 | -1,79% | 1.520.837,00 |
| 29.07.2026 | 12,08 | 12,57 | 12,08 | 12,26 | 2,08% | 2.170.608,00 |
| 28.07.2026 | 12,16 | 12,21 | 11,84 | 12,01 | -0,91% | 1.757.627,00 |
| 27.07.2026 | 12,43 | 12,43 | 12,09 | 12,12 | -1,30% | 1.180.301,00 |
| 24.07.2026 | 12,22 | 12,48 | 12,18 | 12,28 | 1,24% | 1.788.282,00 |
| 23.07.2026 | 11,91 | 12,34 | 11,91 | 12,13 | 0,66% | 2.279.719,00 |
| 22.07.2026 | 12,33 | 12,33 | 11,99 | 12,05 | -1,87% | 1.580.557,00 |
| 21.07.2026 | 12,40 | 12,56 | 12,15 | 12,28 | 1,24% | 1.495.417,00 |
| 20.07.2026 | 12,46 | 12,50 | 12,12 | 12,13 | -3,04% | 1.425.525,00 |
| 17.07.2026 | 12,76 | 12,88 | 12,34 | 12,51 | -1,88% | 1.582.354,00 |
| 16.07.2026 | 12,46 | 12,85 | 12,46 | 12,75 | 2,16% | 2.095.370,00 |
| 15.07.2026 | 12,45 | 12,97 | 12,45 | 12,48 | 0,08% | 3.387.383,00 |
| 14.07.2026 | 12,22 | 12,51 | 12,06 | 12,47 | 2,38% | 2.666.649,00 |
| 13.07.2026 | 12,11 | 12,37 | 12,06 | 12,18 | 1,42% | 2.778.778,00 |
| 10.07.2026 | 11,99 | 12,10 | 11,83 | 12,01 | 1,09% | 2.543.858,00 |
| 09.07.2026 | 11,70 | 11,91 | 11,67 | 11,88 | 1,71% | 1.743.367,00 |
| 08.07.2026 | 12,04 | 12,13 | 11,63 | 11,68 | -4,18% | 2.176.781,00 |
| 07.07.2026 | 12,74 | 12,79 | 12,19 | 12,19 | -3,02% | 1.926.193,00 |
| 06.07.2026 | 12,49 | 12,71 | 12,46 | 12,57 | 0,48% | 2.157.253,00 |
| 02.07.2026 | 12,28 | 12,55 | 12,27 | 12,51 | 2,96% | 2.175.964,00 |
| 01.07.2026 | 11,84 | 12,27 | 11,82 | 12,15 | 2,97% | 1.839.093,00 |
| 30.06.2026 | 11,51 | 12,02 | 11,31 | 11,80 | -0,17% | 2.308.292,00 |
| 29.06.2026 | 11,90 | 11,90 | 11,73 | 11,82 | -0,92% | 2.260.492,00 |
| 26.06.2026 | 11,72 | 11,96 | 11,65 | 11,93 | 2,58% | 3.996.655,00 |
| 25.06.2026 | 11,60 | 11,78 | 11,25 | 11,63 | 1,22% | 2.254.047,00 |
| 24.06.2026 | 11,68 | 11,86 | 11,37 | 11,49 | -1,71% | 2.684.581,00 |
| 23.06.2026 | 11,76 | 11,88 | 11,63 | 11,69 | -0,26% | 1.338.397,00 |
| 22.06.2026 | 11,67 | 11,87 | 11,67 | 11,72 | 0,09% | 1.471.396,00 |
| 18.06.2026 | 11,65 | 11,87 | 11,63 | 11,71 | 1,47% | 3.109.703,00 |
| 17.06.2026 | 12,12 | 12,29 | 11,52 | 11,54 | -5,02% | 1.961.682,00 |
| 16.06.2026 | 12,31 | 12,44 | 12,10 | 12,15 | -0,57% | 1.773.789,00 |
| 15.06.2026 | 12,26 | 12,46 | 12,10 | 12,22 | -0,49% | 1.533.599,00 |
| 12.06.2026 | 12,32 | 12,46 | 12,15 | 12,28 | -0,32% | 1.491.104,00 |
| 11.06.2026 | 12,57 | 12,67 | 12,22 | 12,32 | -0,81% | 1.829.935,00 |
| 10.06.2026 | 12,63 | 12,82 | 12,40 | 12,42 | -1,66% | 2.583.352,00 |
| 09.06.2026 | 12,44 | 12,74 | 12,36 | 12,63 | 3,02% | 4.224.034,00 |
| 08.06.2026 | 12,33 | 12,51 | 12,24 | 12,26 | 0,49% | 2.097.537,00 |
| 05.06.2026 | 12,05 | 12,29 | 12,05 | 12,20 | 0,16% | 2.077.547,00 |
| 04.06.2026 | 11,75 | 12,20 | 11,75 | 12,18 | 4,46% | 2.550.822,00 |
| 03.06.2026 | 11,76 | 11,87 | 11,46 | 11,66 | -1,77% | 2.618.184,00 |
| 02.06.2026 | 11,55 | 11,90 | 11,54 | 11,87 | 2,50% | 2.702.879,00 |
| 01.06.2026 | 11,47 | 11,84 | 11,45 | 11,58 | -0,52% | 3.959.110,00 |
| 29.05.2026 | 11,53 | 11,78 | 11,33 | 11,64 | 0,78% | 3.538.098,00 |
| 28.05.2026 | 11,45 | 11,81 | 11,41 | 11,55 | 0,35% | 3.858.164,00 |
| 27.05.2026 | 11,60 | 11,74 | 11,50 | 11,51 | -0,60% | 3.878.197,00 |
| 26.05.2026 | 11,54 | 11,73 | 11,51 | 11,58 | 1,05% | 3.269.607,00 |
| 22.05.2026 | 11,45 | 11,61 | 11,39 | 11,46 | 0,00% | 1.581.968,00 |
| 21.05.2026 | 11,44 | 11,60 | 11,39 | 11,46 | -0,69% | 1.858.068,00 |
| 20.05.2026 | 11,34 | 11,58 | 11,17 | 11,54 | 1,50% | 1.677.224,00 |
| 19.05.2026 | 11,57 | 11,67 | 11,30 | 11,37 | -2,32% | 1.665.595,00 |
| 18.05.2026 | 11,67 | 11,88 | 11,55 | 11,64 | -0,34% | 1.612.517,00 |
| 15.05.2026 | 11,41 | 11,73 | 11,22 | 11,68 | 0,69% | 2.456.368,00 |
| 14.05.2026 | 11,85 | 12,06 | 11,57 | 11,60 | -1,19% | 4.294.053,00 |
| 13.05.2026 | 11,89 | 11,93 | 11,69 | 11,74 | -1,84% | 2.386.815,00 |
| 12.05.2026 | 12,12 | 12,17 | 11,90 | 11,96 | -1,40% | 4.654.391,00 |
| 11.05.2026 | 12,38 | 12,45 | 12,12 | 12,13 | -1,94% | 3.157.547,00 |
| 08.05.2026 | 12,05 | 12,47 | 11,97 | 12,37 | 2,83% | 3.139.844,00 |
| 07.05.2026 | 12,24 | 12,29 | 12,03 | 12,03 | -1,15% | 3.587.098,00 |
| 06.05.2026 | 11,77 | 12,53 | 11,66 | 12,17 | 7,41% | 5.086.895,00 |
| 05.05.2026 | 11,18 | 11,35 | 11,05 | 11,33 | 2,16% | 2.863.237,00 |
| 04.05.2026 | 10,89 | 11,12 | 10,76 | 11,09 | 1,37% | 2.229.085,00 |
| 01.05.2026 | 10,85 | 10,97 | 10,74 | 10,94 | 1,20% | 1.794.495,00 |
| 30.04.2026 | 10,71 | 10,93 | 10,71 | 10,81 | 0,46% | 1.860.461,00 |
| 29.04.2026 | 11,05 | 11,16 | 10,72 | 10,76 | -3,24% | 2.173.136,00 |
| 28.04.2026 | 10,96 | 11,16 | 10,87 | 11,12 | 2,02% | 1.953.495,00 |
| 27.04.2026 | 10,64 | 10,96 | 10,60 | 10,90 | 1,87% | 2.074.284,00 |
| 24.04.2026 | 10,51 | 10,74 | 10,48 | 10,70 | 1,61% | 1.997.463,00 |
| 23.04.2026 | 10,57 | 10,69 | 10,38 | 10,53 | -0,66% | 2.053.281,00 |
| 22.04.2026 | 10,75 | 10,85 | 10,47 | 10,60 | -0,84% | 2.375.180,00 |
| 21.04.2026 | 10,84 | 11,02 | 10,68 | 10,69 | -1,29% | 2.187.565,00 |
| 20.04.2026 | 10,39 | 10,87 | 10,39 | 10,83 | 3,64% | 2.339.317,00 |
| 17.04.2026 | 10,28 | 10,50 | 10,28 | 10,45 | 2,45% | 2.308.386,00 |