20,085€
1,41%
Echtzeit-Aktienkurs Douglas AG
Bid:
Ask:
Aktienkurse zur Douglas AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,81 | 20,28 | 19,81 | 20,11 | 1,54% | 700,00 |
| 30.05.2024 | 19,79 | 20,09 | 19,33 | 19,81 | -0,23% | 2.287,00 |
| 29.05.2024 | 20,51 | 20,88 | 19,64 | 19,85 | -2,36% | 827,00 |
| 28.05.2024 | 20,10 | 20,43 | 20,10 | 20,33 | 0,99% | 1.077,00 |
| 27.05.2024 | 19,88 | 20,29 | 19,71 | 20,13 | 1,28% | 600,00 |
| 24.05.2024 | 19,84 | 20,22 | 19,69 | 19,88 | 0,13% | 27,00 |
| 23.05.2024 | 19,84 | 20,11 | 19,70 | 19,85 | 0,20% | 257,00 |
| 22.05.2024 | 20,03 | 20,03 | 19,69 | 19,81 | -1,15% | 812,00 |
| 21.05.2024 | 20,12 | 20,15 | 19,85 | 20,04 | -0,84% | 180,00 |
| 20.05.2024 | 20,10 | 20,27 | 19,87 | 20,21 | 1,43% | 300,00 |
| 17.05.2024 | 20,24 | 20,43 | 19,85 | 19,93 | -1,56% | 1.325,00 |
| 16.05.2024 | 20,69 | 20,80 | 20,19 | 20,24 | -1,70% | 400,00 |
| 15.05.2024 | 20,93 | 21,10 | 20,55 | 20,59 | -1,72% | 81,00 |
| 14.05.2024 | 20,91 | 21,15 | 20,77 | 20,95 | 0,29% | 505,00 |
| 13.05.2024 | 21,03 | 21,13 | 20,64 | 20,89 | -0,67% | 204,00 |
| 10.05.2024 | 21,02 | 21,57 | 20,83 | 21,03 | 0,14% | - |
| 09.05.2024 | 21,21 | 21,34 | 20,90 | 21,00 | -1,04% | 325,00 |
| 08.05.2024 | 21,59 | 21,65 | 20,93 | 21,22 | -1,76% | 825,00 |
| 07.05.2024 | 21,89 | 22,21 | 21,45 | 21,60 | -1,28% | 253,00 |
| 06.05.2024 | 21,75 | 21,93 | 21,57 | 21,88 | 0,46% | 50,00 |
| 03.05.2024 | 22,04 | 22,06 | 21,51 | 21,78 | -1,04% | - |
| 02.05.2024 | 21,51 | 22,01 | 21,24 | 22,01 | 2,42% | 270,00 |
| 30.04.2024 | 22,00 | 22,06 | 21,42 | 21,49 | -2,41% | 400,00 |
| 29.04.2024 | 21,70 | 22,36 | 21,60 | 22,02 | 4,61% | 2.033,00 |
| 26.04.2024 | 21,00 | 21,38 | 21,00 | 21,05 | 0,10% | 850,00 |
| 25.04.2024 | 21,24 | 21,59 | 20,86 | 21,03 | -1,41% | 440,00 |
| 24.04.2024 | 21,07 | 21,64 | 21,01 | 21,33 | 1,57% | 630,00 |
| 23.04.2024 | 20,98 | 21,16 | 20,93 | 21,00 | 0,19% | 100,00 |
| 22.04.2024 | 21,24 | 21,26 | 20,94 | 20,96 | -0,66% | 102,00 |
| 19.04.2024 | 20,30 | 21,18 | 20,28 | 21,10 | 2,48% | 1.300,00 |
| 18.04.2024 | 20,41 | 20,86 | 20,38 | 20,59 | 1,18% | 187,00 |
| 17.04.2024 | 20,61 | 21,18 | 20,24 | 20,35 | -1,17% | 1.013,00 |
| 16.04.2024 | 19,74 | 20,67 | 19,51 | 20,59 | 3,99% | 2.011,00 |
| 15.04.2024 | 19,64 | 20,48 | 19,32 | 19,80 | 1,51% | 875,00 |
| 12.04.2024 | 19,29 | 19,57 | 19,05 | 19,51 | 1,35% | 457,00 |
| 11.04.2024 | 19,31 | 19,35 | 19,10 | 19,25 | -0,52% | 1.712,00 |
| 10.04.2024 | 19,22 | 19,38 | 19,11 | 19,35 | 0,65% | 1.862,00 |
| 09.04.2024 | 19,63 | 19,63 | 19,01 | 19,22 | -2,06% | 6.252,00 |
| 08.04.2024 | 20,32 | 20,57 | 19,58 | 19,63 | -3,28% | 9.732,00 |
| 05.04.2024 | 20,02 | 20,56 | 19,89 | 20,29 | 1,37% | 435,00 |
| 04.04.2024 | 21,13 | 21,17 | 20,02 | 20,02 | -5,28% | 5.276,00 |
| 03.04.2024 | 21,82 | 21,90 | 20,92 | 21,13 | -3,43% | 300,00 |
| 02.04.2024 | 21,34 | 21,96 | 21,34 | 21,88 | 2,43% | 3.620,00 |
| 28.03.2024 | 21,45 | 21,55 | 20,96 | 21,36 | -0,56% | 637,00 |
| 27.03.2024 | 21,21 | 21,60 | 20,78 | 21,48 | 0,51% | 1.021,00 |
| 26.03.2024 | 22,16 | 22,16 | 20,88 | 21,37 | -3,30% | 13.263,00 |
| 25.03.2024 | 22,07 | 22,34 | 21,70 | 22,10 | 0,14% | 3.895,00 |
| 22.03.2024 | 22,93 | 23,08 | 21,75 | 22,07 | -3,62% | 23.213,00 |
| 21.03.2024 | 26,20 | 26,20 | 22,45 | 22,90 | -15,50% | 61.218,00 |
| 20.03.2024 | 26,80 | 27,25 | 26,80 | 27,10 | 1,12% | 9.828,00 |
| 19.03.2024 | 28,00 | 28,50 | 26,50 | 26,80 | -6,70% | 11.620,00 |
| 18.03.2024 | 29,30 | 29,30 | 28,38 | 28,73 | -1,96% | 7.327,00 |
| 15.03.2024 | 30,30 | 30,30 | 29,30 | 29,30 | -3,30% | 1.983,00 |
| 14.03.2024 | 31,30 | 31,30 | 30,10 | 30,30 | -4,11% | 4.814,00 |