Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,04 | 33,44 | 32,63 | 32,66 | -3,06% | - |
| 25.02.2021 | 34,07 | 34,07 | 32,87 | 33,69 | 0,55% | - |
| 24.02.2021 | 32,63 | 33,72 | 0,00 | 33,51 | 5,25% | - |
| 23.02.2021 | 30,73 | 31,93 | 30,64 | 31,84 | 6,60% | - |
| 22.02.2021 | 28,69 | 29,94 | 28,66 | 29,87 | 5,98% | - |
| 19.02.2021 | 28,37 | 28,57 | 28,12 | 28,18 | 0,07% | - |
| 18.02.2021 | 28,90 | 28,96 | 0,00 | 28,16 | -3,08% | - |
| 17.02.2021 | 29,24 | 29,43 | 28,97 | 29,06 | -1,09% | - |
| 16.02.2021 | 29,28 | 29,50 | 28,91 | 29,38 | -1,19% | - |
| 12.02.2021 | 29,51 | 29,88 | 29,42 | 29,73 | -0,15% | - |
| 11.02.2021 | 29,70 | 29,87 | 29,21 | 29,78 | 0,51% | - |
| 10.02.2021 | 29,69 | 29,88 | 0,00 | 29,63 | -0,50% | - |
| 09.02.2021 | 29,46 | 29,88 | 29,35 | 29,78 | 0,24% | - |
| 08.02.2021 | 29,40 | 29,80 | 29,33 | 29,71 | 1,02% | - |
| 05.02.2021 | 28,78 | 29,41 | 28,78 | 29,41 | 2,42% | - |
| 04.02.2021 | 28,67 | 28,77 | 28,67 | 28,71 | 1,04% | - |
| 03.02.2021 | 27,46 | 28,60 | 27,42 | 28,42 | 1,85% | - |
| 02.02.2021 | 27,89 | 27,90 | 27,89 | 27,90 | -0,68% | - |
| 01.02.2021 | 28,09 | 28,09 | 28,07 | 28,09 | 1,26% | - |
| 29.01.2021 | 28,42 | 28,58 | 27,52 | 27,74 | -0,77% | - |
| 28.01.2021 | 28,09 | 28,37 | 0,00 | 27,96 | 0,58% | - |
| 27.01.2021 | 27,84 | 28,02 | 27,52 | 27,80 | -3,36% | - |
| 26.01.2021 | 28,74 | 28,82 | 28,72 | 28,76 | 0,09% | - |
| 25.01.2021 | 28,71 | 28,89 | 28,31 | 28,74 | 0,79% | - |
| 22.01.2021 | 28,44 | 28,55 | 28,32 | 28,51 | -1,23% | - |
| 21.01.2021 | 28,59 | 28,96 | 28,42 | 28,87 | -1,20% | - |
| 20.01.2021 | 29,26 | 29,37 | 29,13 | 29,22 | 0,53% | - |
| 19.01.2021 | 29,20 | 29,44 | 28,96 | 29,06 | -0,05% | - |
| 15.01.2021 | 28,70 | 29,17 | 28,64 | 29,08 | 0,87% | - |
| 14.01.2021 | 28,27 | 28,89 | 28,11 | 28,83 | 3,74% | - |
| 13.01.2021 | 27,38 | 28,01 | 27,29 | 27,79 | 3,21% | - |
| 12.01.2021 | 26,99 | 27,01 | 26,92 | 26,92 | 0,54% | - |
| 11.01.2021 | 26,95 | 26,97 | 26,64 | 26,78 | -1,89% | - |
| 08.01.2021 | 27,39 | 27,46 | 27,08 | 27,29 | -0,09% | - |
| 07.01.2021 | 27,71 | 27,77 | 27,14 | 27,32 | -2,25% | - |
| 06.01.2021 | 27,61 | 28,32 | 27,54 | 27,95 | 1,01% | - |
| 05.01.2021 | 27,96 | 28,04 | 27,61 | 27,67 | -1,83% | - |
| 04.01.2021 | 28,80 | 28,80 | 28,13 | 28,18 | -3,46% | - |
| 31.12.2020 | 28,54 | 29,30 | 28,53 | 29,19 | 1,07% | - |
| 30.12.2020 | 29,12 | 29,14 | 28,70 | 28,88 | -0,12% | - |
| 29.12.2020 | 29,30 | 29,40 | 28,83 | 28,92 | -2,68% | - |
| 28.12.2020 | 29,61 | 30,18 | 29,15 | 29,71 | -7,99% | - |
| 24.12.2020 | 29,12 | 32,29 | 28,61 | 32,29 | 10,11% | - |
| 23.12.2020 | 29,71 | 29,77 | 29,23 | 29,33 | -0,02% | - |
| 22.12.2020 | 29,37 | 29,40 | 29,14 | 29,33 | -0,12% | - |
| 21.12.2020 | 28,86 | 29,43 | 28,84 | 29,37 | -0,37% | - |
| 18.12.2020 | 30,57 | 30,60 | 29,23 | 29,48 | -4,41% | - |
| 17.12.2020 | 31,05 | 31,20 | 30,70 | 30,84 | -0,52% | - |
| 16.12.2020 | 31,54 | 31,66 | 30,93 | 31,00 | -1,82% | - |
| 15.12.2020 | 30,97 | 31,57 | 30,82 | 31,57 | 2,65% | - |
| 14.12.2020 | 31,33 | 31,33 | 30,47 | 30,76 | -1,32% | - |
| 11.12.2020 | 31,17 | 31,17 | 31,17 | 31,17 | -1,17% | - |
| 10.12.2020 | 31,42 | 31,99 | 31,29 | 31,54 | -0,97% | - |
| 09.12.2020 | 31,18 | 31,89 | 30,86 | 31,85 | 0,97% | - |
| 08.12.2020 | 31,94 | 32,75 | 31,28 | 31,54 | -1,30% | - |
| 07.12.2020 | 31,97 | 32,19 | 31,73 | 31,96 | -1,68% | - |
| 04.12.2020 | 32,18 | 32,63 | 32,12 | 32,50 | 3,55% | - |
| 03.12.2020 | 31,59 | 31,75 | 31,31 | 31,39 | -2,61% | - |
| 02.12.2020 | 31,44 | 32,23 | 30,66 | 32,23 | 2,69% | - |
| 01.12.2020 | 31,56 | 31,74 | 31,10 | 31,38 | 1,36% | - |
| 30.11.2020 | 31,24 | 31,41 | 30,92 | 30,96 | -3,88% | - |
| 27.11.2020 | 31,78 | 32,21 | 31,61 | 32,21 | -0,62% | - |
| 25.11.2020 | 32,37 | 32,94 | 31,83 | 32,41 | -2,64% | - |
| 24.11.2020 | 33,74 | 33,94 | 33,24 | 33,29 | 1,45% | - |
| 23.11.2020 | 32,82 | 32,82 | 32,82 | 32,82 | 1,75% | - |
| 20.11.2020 | 32,01 | 32,38 | 31,68 | 32,25 | 1,19% | - |
| 19.11.2020 | 31,82 | 32,45 | 31,82 | 31,87 | 1,19% | - |
| 18.11.2020 | 32,56 | 32,60 | 31,47 | 31,50 | -1,58% | - |
| 17.11.2020 | 32,67 | 32,67 | 31,99 | 32,00 | 0,03% | - |
| 16.11.2020 | 31,45 | 32,05 | 31,39 | 31,99 | 4,97% | - |
| 13.11.2020 | 30,24 | 30,50 | 29,95 | 30,48 | 3,62% | - |
| 12.11.2020 | 29,83 | 30,06 | 29,08 | 29,41 | -2,13% | - |
| 11.11.2020 | 29,65 | 31,12 | 29,46 | 30,05 | 0,74% | - |
| 10.11.2020 | 29,62 | 30,21 | 0,00 | 29,83 | 5,69% | - |
| 09.11.2020 | 30,87 | 31,19 | 28,22 | 28,23 | 11,56% | - |
| 06.11.2020 | 26,45 | 26,54 | 24,93 | 25,30 | -3,19% | - |
| 05.11.2020 | 25,96 | 26,30 | 25,79 | 26,14 | 0,95% | - |
| 04.11.2020 | 26,31 | 26,64 | 0,00 | 25,89 | 1,19% | - |
| 03.11.2020 | 24,50 | 25,75 | 24,22 | 25,59 | 4,92% | - |
| 02.11.2020 | 23,89 | 24,45 | 23,75 | 24,39 | 3,48% | - |
| 30.10.2020 | 23,57 | 23,98 | 0,00 | 23,57 | 0,40% | - |
| 29.10.2020 | 23,04 | 23,75 | 23,04 | 23,47 | 0,92% | - |
| 28.10.2020 | 23,40 | 23,47 | 23,03 | 23,26 | -3,12% | - |
| 27.10.2020 | 24,54 | 24,57 | 23,98 | 24,01 | -2,68% | - |
| 26.10.2020 | 24,68 | 24,68 | 24,40 | 24,67 | -0,38% | - |
| 23.10.2020 | 25,25 | 25,33 | 24,76 | 24,76 | 1,73% | - |
| 22.10.2020 | 24,57 | 24,93 | 24,34 | 24,34 | -1,36% | - |
| 21.10.2020 | 24,24 | 24,68 | 24,18 | 24,68 | 0,78% | - |
| 20.10.2020 | 24,56 | 24,62 | 24,24 | 24,49 | 0,95% | - |
| 19.10.2020 | 24,19 | 24,44 | 23,91 | 24,26 | -2,28% | - |
| 16.10.2020 | 24,65 | 24,82 | 24,31 | 24,82 | -1,78% | - |
| 15.10.2020 | 24,84 | 25,27 | 24,74 | 25,27 | 4,06% | - |
| 14.10.2020 | 24,83 | 24,93 | 24,29 | 24,29 | -2,65% | - |
| 13.10.2020 | 25,37 | 25,44 | 24,77 | 24,95 | -3,35% | - |
| 12.10.2020 | 25,51 | 25,93 | 25,42 | 25,81 | 0,43% | - |
| 09.10.2020 | 25,84 | 26,01 | 25,56 | 25,70 | -1,89% | - |
| 08.10.2020 | 26,22 | 26,48 | 25,98 | 26,20 | 0,79% | - |
| 07.10.2020 | 26,21 | 26,54 | 25,75 | 25,99 | -1,22% | - |
| 06.10.2020 | 26,21 | 26,89 | 26,12 | 26,31 | -1,29% | - |
| 05.10.2020 | 26,42 | 26,68 | 26,42 | 26,66 | 0,53% | - |