12,700€
-0,78%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,50 | 12,60 | 12,40 | 12,60 | -1,56% | - |
| 30.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 29.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 26.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 25.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 24.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 23.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 22.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.04.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | 244,00 |
| 18.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 17.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 16.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 15.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 12.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 11.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -6,15% | - |
| 10.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 09.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 08.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 05.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 04.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 03.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 02.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 28.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 27.03.2024 | 11,90 | 12,10 | 11,90 | 12,10 | -2,42% | 24,00 |
| 26.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 22.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 21.03.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 4,13% | 400,00 |
| 20.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 19.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 18.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 15.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 14.03.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | 120,00 |
| 13.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 12.03.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 30,00 |
| 11.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 08.03.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | 11,00 |
| 07.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 06.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 05.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 01.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 29.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 28.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 27.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 26.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 23.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 22.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 20.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 19.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 16.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 15.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 13.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 12.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 09.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 08.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 07.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 06.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 05.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 02.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 01.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 31.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 30.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 29.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 26.01.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 3,05% | 940,00 |
| 25.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 24.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 23.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 22.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 19.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 17.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 16.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 12.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 11.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 10.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 09.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 08.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 05.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 04.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 03.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 02.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 28.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 27.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 22.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 21.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 125,00 |
| 20.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 19.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 18.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 15.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 5,93% | - |
| 14.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 13.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 12.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 11.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 08.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 07.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |