13,960$
3,56%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,68 | 14,03 | 13,49 | 13,95 | 3,49% | 1.845.735,00 |
| 30.05.2024 | 13,06 | 13,50 | 13,06 | 13,48 | 3,85% | 1.647.524,00 |
| 29.05.2024 | 12,95 | 13,04 | 12,81 | 12,98 | -1,82% | 1.504.489,00 |
| 28.05.2024 | 13,50 | 13,63 | 13,22 | 13,22 | -1,12% | 1.327.405,00 |
| 24.05.2024 | 13,52 | 13,61 | 13,35 | 13,37 | -0,22% | 883.422,00 |
| 23.05.2024 | 13,82 | 13,82 | 13,30 | 13,40 | -2,97% | 1.290.553,00 |
| 22.05.2024 | 14,06 | 14,24 | 13,76 | 13,81 | -2,54% | 864.103,00 |
| 21.05.2024 | 14,02 | 14,23 | 14,00 | 14,17 | 0,57% | 922.484,00 |
| 20.05.2024 | 14,22 | 14,26 | 14,01 | 14,09 | -0,63% | 836.642,00 |
| 17.05.2024 | 14,43 | 14,43 | 14,15 | 14,18 | -1,53% | 797.901,00 |
| 16.05.2024 | 14,74 | 14,75 | 14,28 | 14,40 | -2,37% | 1.383.190,00 |
| 15.05.2024 | 15,32 | 15,42 | 14,72 | 14,75 | -1,47% | 1.834.338,00 |
| 14.05.2024 | 14,70 | 15,02 | 14,64 | 14,97 | 3,67% | 1.858.236,00 |
| 13.05.2024 | 14,27 | 14,56 | 14,24 | 14,44 | 2,41% | 1.269.869,00 |
| 10.05.2024 | 14,21 | 14,25 | 13,90 | 14,10 | -0,49% | 1.162.035,00 |
| 09.05.2024 | 14,05 | 14,26 | 13,93 | 14,17 | 1,72% | 1.595.966,00 |
| 08.05.2024 | 13,95 | 14,07 | 13,46 | 13,93 | 1,38% | 2.808.486,00 |
| 07.05.2024 | 14,00 | 14,12 | 13,65 | 13,74 | -1,15% | 2.096.725,00 |
| 06.05.2024 | 14,06 | 14,18 | 13,78 | 13,90 | 0,36% | 1.160.923,00 |
| 03.05.2024 | 14,12 | 14,34 | 13,73 | 13,85 | 0,80% | 1.087.970,00 |
| 02.05.2024 | 13,66 | 13,80 | 13,31 | 13,74 | 2,23% | 1.366.204,00 |
| 01.05.2024 | 13,75 | 13,89 | 13,40 | 13,44 | -1,97% | 1.771.412,00 |
| 30.04.2024 | 13,66 | 13,89 | 13,53 | 13,71 | -0,72% | 2.058.946,00 |
| 29.04.2024 | 13,56 | 13,83 | 13,56 | 13,81 | 3,29% | 1.796.640,00 |
| 26.04.2024 | 13,35 | 13,66 | 13,32 | 13,37 | 0,45% | 896.230,00 |
| 25.04.2024 | 13,28 | 13,38 | 13,05 | 13,31 | -1,92% | 1.918.558,00 |
| 24.04.2024 | 13,42 | 13,58 | 13,25 | 13,57 | -0,07% | 1.345.971,00 |
| 23.04.2024 | 13,33 | 13,84 | 13,32 | 13,58 | 1,80% | 1.527.879,00 |
| 22.04.2024 | 13,35 | 13,47 | 13,18 | 13,34 | 0,23% | 1.835.399,00 |
| 19.04.2024 | 12,98 | 13,33 | 12,98 | 13,31 | 2,31% | 1.209.934,00 |
| 18.04.2024 | 12,94 | 13,11 | 12,82 | 13,01 | 1,01% | 1.346.317,00 |
| 17.04.2024 | 12,80 | 13,05 | 12,74 | 12,88 | 0,94% | 1.362.160,00 |
| 16.04.2024 | 12,78 | 12,90 | 12,50 | 12,76 | -1,31% | 1.473.856,00 |
| 15.04.2024 | 13,34 | 13,39 | 12,83 | 12,93 | -2,49% | 1.582.239,00 |
| 12.04.2024 | 13,38 | 13,45 | 13,07 | 13,26 | -1,70% | 1.878.999,00 |
| 11.04.2024 | 13,28 | 13,62 | 13,18 | 13,49 | 2,43% | 1.820.408,00 |
| 10.04.2024 | 13,54 | 13,61 | 12,97 | 13,17 | -7,51% | 2.384.579,00 |
| 09.04.2024 | 13,77 | 14,27 | 13,73 | 14,24 | 3,49% | 1.671.057,00 |
| 08.04.2024 | 13,36 | 13,78 | 13,29 | 13,76 | 4,88% | 1.015.329,00 |
| 05.04.2024 | 12,97 | 13,20 | 12,97 | 13,12 | 0,38% | 903.315,00 |
| 04.04.2024 | 13,55 | 13,66 | 12,99 | 13,07 | -2,10% | 1.317.978,00 |
| 03.04.2024 | 12,98 | 13,43 | 12,98 | 13,35 | 1,52% | 1.570.567,00 |
| 02.04.2024 | 13,14 | 13,18 | 12,89 | 13,15 | -1,35% | 1.729.763,00 |
| 01.04.2024 | 13,90 | 13,92 | 13,27 | 13,33 | -3,89% | 1.649.173,00 |
| 28.03.2024 | 13,62 | 14,06 | 13,61 | 13,87 | 1,46% | 1.597.874,00 |
| 27.03.2024 | 13,17 | 13,68 | 13,07 | 13,67 | 4,03% | 1.556.221,00 |
| 26.03.2024 | 13,58 | 13,66 | 13,14 | 13,14 | -2,81% | 1.231.001,00 |
| 25.03.2024 | 13,47 | 13,71 | 13,47 | 13,52 | 1,05% | 863.557,00 |
| 22.03.2024 | 14,25 | 14,30 | 13,37 | 13,38 | -6,04% | 1.565.390,00 |
| 21.03.2024 | 13,74 | 14,31 | 13,69 | 14,24 | 4,78% | 2.190.657,00 |
| 20.03.2024 | 13,12 | 13,65 | 12,96 | 13,59 | 3,19% | 1.620.003,00 |
| 19.03.2024 | 13,22 | 13,41 | 12,92 | 13,17 | -1,13% | 1.834.969,00 |
| 18.03.2024 | 13,16 | 13,41 | 13,13 | 13,32 | 1,37% | 1.431.720,00 |
| 15.03.2024 | 12,75 | 13,15 | 12,75 | 13,14 | 1,78% | 2.832.071,00 |
| 14.03.2024 | 13,36 | 13,40 | 12,76 | 12,91 | -3,87% | 2.006.064,00 |
| 13.03.2024 | 13,50 | 13,73 | 13,42 | 13,43 | -0,52% | 1.170.035,00 |
| 12.03.2024 | 13,62 | 13,79 | 13,43 | 13,50 | -1,46% | 1.223.715,00 |
| 11.03.2024 | 13,68 | 13,88 | 13,63 | 13,70 | -0,58% | 1.563.437,00 |
| 08.03.2024 | 13,88 | 14,12 | 13,66 | 13,78 | 1,25% | 1.594.662,00 |
| 07.03.2024 | 13,65 | 13,80 | 13,42 | 13,61 | 0,74% | 1.485.003,00 |
| 06.03.2024 | 13,98 | 13,98 | 13,26 | 13,51 | -1,53% | 1.705.628,00 |
| 05.03.2024 | 13,23 | 13,87 | 13,15 | 13,72 | 2,46% | 2.044.459,00 |
| 04.03.2024 | 13,36 | 13,51 | 13,05 | 13,39 | -0,22% | 1.433.386,00 |
| 01.03.2024 | 13,23 | 13,53 | 12,98 | 13,42 | 1,51% | 1.553.542,00 |
| 29.02.2024 | 13,14 | 13,64 | 13,08 | 13,22 | 2,08% | 3.361.500,00 |
| 28.02.2024 | 12,97 | 13,32 | 12,91 | 12,95 | -1,52% | 2.100.825,00 |
| 27.02.2024 | 13,28 | 13,32 | 13,08 | 13,15 | 0,23% | 911.139,00 |
| 26.02.2024 | 13,29 | 13,41 | 13,04 | 13,12 | -1,43% | 930.267,00 |
| 23.02.2024 | 13,44 | 13,45 | 13,14 | 13,31 | -0,82% | 1.443.877,00 |
| 22.02.2024 | 13,53 | 13,60 | 13,35 | 13,42 | -0,81% | 1.583.749,00 |
| 21.02.2024 | 13,45 | 13,63 | 13,40 | 13,53 | -0,07% | 1.279.596,00 |
| 20.02.2024 | 13,47 | 13,63 | 13,33 | 13,54 | -1,53% | 1.347.576,00 |
| 16.02.2024 | 13,30 | 13,90 | 13,09 | 13,75 | 0,66% | 1.466.582,00 |
| 15.02.2024 | 13,06 | 13,71 | 13,05 | 13,66 | 6,06% | 2.180.211,00 |
| 14.02.2024 | 12,92 | 13,08 | 12,82 | 12,88 | 1,34% | 1.683.179,00 |
| 13.02.2024 | 12,89 | 12,89 | 12,36 | 12,71 | -6,75% | 3.438.023,00 |
| 12.02.2024 | 13,38 | 13,82 | 13,38 | 13,63 | 2,33% | 2.451.202,00 |
| 09.02.2024 | 13,64 | 13,74 | 13,17 | 13,32 | -2,27% | 1.515.740,00 |
| 08.02.2024 | 13,05 | 13,69 | 13,00 | 13,63 | 4,20% | 2.850.382,00 |
| 07.02.2024 | 12,90 | 13,30 | 12,80 | 13,08 | 2,75% | 3.859.138,00 |
| 06.02.2024 | 12,69 | 12,93 | 12,52 | 12,73 | -0,31% | 2.618.190,00 |
| 05.02.2024 | 12,81 | 12,94 | 12,64 | 12,77 | -2,15% | 1.799.418,00 |
| 02.02.2024 | 12,91 | 13,17 | 12,63 | 13,05 | -1,29% | 1.731.768,00 |
| 01.02.2024 | 13,54 | 13,56 | 12,80 | 13,22 | -2,44% | 2.602.338,00 |
| 31.01.2024 | 14,07 | 14,14 | 13,47 | 13,55 | -4,24% | 2.965.831,00 |
| 30.01.2024 | 14,33 | 14,42 | 14,10 | 14,15 | -2,62% | 1.499.209,00 |
| 29.01.2024 | 14,57 | 14,75 | 14,47 | 14,53 | -0,68% | 1.764.833,00 |
| 26.01.2024 | 14,57 | 14,76 | 14,47 | 14,63 | 0,83% | 1.208.324,00 |
| 25.01.2024 | 14,75 | 14,83 | 14,43 | 14,51 | 0,90% | 1.163.525,00 |
| 24.01.2024 | 14,80 | 14,80 | 14,27 | 14,38 | -0,76% | 1.083.169,00 |
| 23.01.2024 | 14,95 | 15,11 | 14,45 | 14,49 | -1,90% | 1.599.720,00 |
| 22.01.2024 | 14,46 | 14,79 | 14,34 | 14,77 | 3,14% | 2.827.736,00 |
| 19.01.2024 | 13,70 | 14,70 | 13,52 | 14,32 | 5,29% | 6.305.772,00 |
| 18.01.2024 | 13,79 | 13,90 | 13,45 | 13,60 | -0,87% | 2.303.925,00 |
| 17.01.2024 | 13,78 | 13,91 | 13,35 | 13,72 | -3,11% | 2.481.335,00 |
| 16.01.2024 | 14,23 | 14,33 | 14,05 | 14,16 | -1,94% | 1.822.058,00 |
| 12.01.2024 | 14,44 | 14,50 | 14,20 | 14,44 | 2,05% | 2.041.641,00 |
| 11.01.2024 | 14,32 | 14,35 | 13,90 | 14,15 | -2,28% | 2.190.570,00 |
| 10.01.2024 | 14,18 | 14,57 | 14,18 | 14,48 | 1,76% | 1.440.714,00 |
| 09.01.2024 | 14,28 | 14,39 | 14,17 | 14,23 | -2,40% | 2.085.536,00 |