Douglas AG DOU
XETR · Deutschland · Einzelhandel
€7,19-0,14 (-1,91 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,19 | -1,91 % | €7,37 | €7,48 | €7,18 | 73,73K |
| 2026-09-30 | €7,33 | -0,27 % | €7,46 | €7,47 | €7,33 | 71,74K |
| 2026-09-29 | €7,35 | -1,74 % | €7,50 | €7,50 | €7,35 | 67,37K |
| 2026-09-28 | €7,48 | +1,91 % | €7,38 | €7,50 | €7,38 | 98,82K |
| 2026-09-25 | €7,34 | +0,41 % | €7,30 | €7,43 | €7,30 | 81,29K |
| 2026-09-24 | €7,31 | 0,00 % | €7,10 | €7,55 | €7,10 | 102,13K |
| 2026-09-23 | €7,31 | -0,27 % | €7,38 | €7,51 | €7,30 | 101,90K |
| 2026-09-22 | €7,33 | +4,12 % | €7,05 | €7,38 | €7,02 | 124,64K |
| 2026-09-21 | €7,04 | -1,12 % | €7,18 | €7,25 | €7,04 | 83,66K |
| 2026-09-18 | €7,12 | -2,60 % | €7,36 | €7,36 | €7,11 | 671,18K |
| 2026-09-17 | €7,31 | -1,48 % | €7,29 | €7,44 | €7,26 | 216,07K |
| 2026-09-16 | €7,42 | -1,46 % | €7,52 | €7,52 | €7,33 | 119,87K |
| 2026-09-15 | €7,53 | -1,31 % | €7,62 | €7,67 | €7,51 | 92,23K |
| 2026-09-14 | €7,63 | +0,39 % | €7,58 | €7,72 | €7,58 | 74,51K |
| 2026-09-11 | €7,60 | 0,00 % | €7,60 | €7,67 | €7,52 | 100,63K |
| 2026-09-10 | €7,60 | -2,31 % | €7,89 | €7,89 | €7,52 | 138,02K |
| 2026-09-09 | €7,78 | -1,89 % | €7,90 | €8,03 | €7,74 | 70,07K |
| 2026-09-08 | €7,93 | -1,49 % | €8,06 | €8,07 | €7,92 | 35,78K |
| 2026-09-07 | €8,05 | 0,00 % | €8,10 | €8,10 | €7,98 | 60,47K |
| 2026-09-04 | €8,05 | +0,75 % | €8,01 | €8,07 | €7,98 | 50,11K |
| 2026-09-03 | €7,99 | +0,38 % | €7,97 | €7,99 | €7,75 | 85,31K |
| 2026-09-02 | €7,96 | -1,61 % | €8,02 | €8,06 | €7,95 | 52,75K |
| 2026-09-01 | €8,09 | +1,51 % | €8,13 | €8,13 | €7,95 | 77,33K |
| 2026-08-31 | €7,97 | -1,97 % | €8,08 | €8,11 | €7,92 | 70,80K |
| 2026-08-28 | €8,13 | +1,88 % | €7,96 | €8,13 | €7,96 | 104,85K |
| 2026-08-27 | €7,98 | +0,13 % | €7,99 | €8,00 | €7,91 | 22,29K |
| 2026-08-26 | €7,97 | -0,13 % | €7,99 | €8,02 | €7,93 | 28,59K |
| 2026-08-25 | €7,98 | +1,27 % | €7,90 | €8,04 | €7,85 | 80,47K |
| 2026-08-24 | €7,88 | -1,01 % | €7,90 | €8,03 | €7,87 | 57,18K |
| 2026-08-21 | €7,96 | +0,51 % | €8,18 | €8,18 | €7,93 | 51,48K |
| 2026-08-20 | €7,92 | -0,63 % | €7,97 | €8,00 | €7,86 | 41,95K |
| 2026-08-19 | €7,97 | +0,38 % | €8,00 | €8,07 | €7,86 | 39,37K |
| 2026-08-18 | €7,94 | -0,38 % | €8,00 | €8,05 | €7,84 | 60,07K |
| 2026-08-17 | €7,97 | -2,80 % | €8,40 | €8,40 | €7,90 | 155,74K |
| 2026-08-14 | €8,20 | -1,56 % | €7,81 | €8,25 | €7,81 | 315,09K |
| 2026-08-13 | €8,33 | +3,87 % | €8,16 | €8,42 | €8,08 | 167,09K |
| 2026-08-12 | €8,02 | -1,72 % | €7,85 | €8,10 | €7,74 | 172,05K |
| 2026-08-11 | €8,16 | -0,24 % | €8,20 | €8,26 | €8,07 | 93,56K |
| 2026-08-10 | €8,18 | -2,62 % | €8,46 | €8,46 | €8,14 | 64,11K |
| 2026-08-07 | €8,40 | +1,20 % | €8,35 | €8,45 | €8,26 | 111,60K |
| 2026-08-06 | €8,30 | +1,34 % | €8,30 | €8,39 | €8,13 | 119,26K |
| 2026-08-05 | €8,19 | -0,12 % | €8,22 | €8,28 | €8,14 | 56,31K |
| 2026-08-04 | €8,20 | +0,37 % | €8,34 | €8,34 | €8,03 | 66,74K |
| 2026-08-03 | €8,17 | +1,49 % | €8,00 | €8,31 | €8,00 | 131,92K |
| 2026-07-31 | €8,05 | -0,37 % | €8,15 | €8,20 | €8,00 | 113,12K |
| 2026-07-30 | €8,08 | +1,00 % | €8,02 | €8,17 | €7,92 | 151,43K |
| 2026-07-29 | €8,00 | -0,87 % | €8,10 | €8,32 | €7,98 | 164,51K |
| 2026-07-28 | €8,07 | +1,38 % | €8,08 | €8,11 | €7,90 | 98,76K |
| 2026-07-27 | €7,96 | +1,66 % | €7,60 | €8,04 | €7,60 | 57,57K |
| 2026-07-24 | €7,83 | -0,38 % | €7,85 | €7,86 | €7,61 | 236,48K |
| 2026-07-23 | €7,86 | -3,79 % | €8,01 | €8,15 | €7,86 | 97,64K |
| 2026-07-22 | €8,17 | -1,09 % | €8,31 | €8,49 | €8,17 | 72,40K |
| 2026-07-21 | €8,26 | -0,24 % | €8,23 | €8,34 | €8,14 | 43,34K |
| 2026-07-20 | €8,28 | -1,08 % | €8,40 | €8,46 | €8,25 | 70,50K |
| 2026-07-17 | €8,37 | -0,36 % | €8,34 | €8,43 | €8,25 | 57,28K |
| 2026-07-16 | €8,40 | +0,72 % | €8,28 | €8,40 | €8,23 | 78,22K |
| 2026-07-15 | €8,34 | +2,96 % | €8,11 | €8,34 | €7,97 | 85,73K |
| 2026-07-14 | €8,10 | -1,22 % | €8,15 | €8,16 | €8,03 | 56,03K |
| 2026-07-13 | €8,20 | +1,86 % | €8,20 | €8,22 | €8,05 | 61,26K |
| 2026-07-10 | €8,05 | +0,63 % | €8,00 | €8,13 | €8,00 | 52,50K |
| 2026-07-09 | €8,00 | +0,13 % | €8,10 | €8,10 | €7,82 | 63,82K |
| 2026-07-08 | €7,99 | -1,96 % | €8,25 | €8,25 | €7,92 | 51,01K |
| 2026-07-07 | €8,15 | -0,37 % | €8,05 | €8,23 | €8,05 | 98,87K |
| 2026-07-06 | €8,18 | -2,04 % | €8,38 | €8,53 | €8,03 | 111,12K |
| 2026-07-03 | €8,35 | +1,46 % | €8,27 | €8,42 | €8,22 | 55,54K |
| 2026-07-02 | €8,23 | +1,60 % | €8,10 | €8,26 | €8,06 | 116,97K |
| 2026-07-01 | €8,10 | +3,45 % | €7,80 | €8,10 | €7,80 | 114,94K |
| 2026-06-30 | €7,83 | -1,26 % | €7,91 | €7,98 | €7,81 | 97,56K |
| 2026-06-29 | €7,93 | -0,88 % | €8,00 | €8,11 | €7,91 | 91,17K |
| 2026-06-26 | €8,00 | +0,50 % | €7,84 | €8,05 | €7,84 | 212,39K |
| 2026-06-25 | €7,96 | 0,00 % | €7,96 | €7,96 | €7,96 | 0 |
| 2026-06-24 | €7,96 | +1,53 % | €7,77 | €7,96 | €7,76 | 201,99K |
| 2026-06-23 | €7,84 | -0,63 % | €7,85 | €7,96 | €7,77 | 167,79K |
| 2026-06-22 | €7,89 | -2,83 % | €8,11 | €8,11 | €7,78 | 339,16K |
| 2026-06-19 | €8,12 | +0,25 % | €8,10 | €8,15 | €7,91 | 209,12K |
| 2026-06-18 | €8,10 | -6,36 % | €8,74 | €8,74 | €7,75 | 505,42K |
| 2026-06-17 | €8,65 | -1,14 % | €8,80 | €8,80 | €8,54 | 66,47K |
| 2026-06-16 | €8,75 | +0,57 % | €8,70 | €8,77 | €8,50 | 202,01K |
| 2026-06-15 | €8,70 | +0,69 % | €8,95 | €8,97 | €8,67 | 120,22K |
| 2026-06-12 | €8,64 | 0,00 % | €8,79 | €8,93 | €8,55 | 126,24K |
| 2026-06-11 | €8,64 | -1,37 % | €8,68 | €8,89 | €8,62 | 85,87K |
| 2026-06-10 | €8,76 | -0,23 % | €8,75 | €8,83 | €8,68 | 129,12K |
| 2026-06-09 | €8,78 | +1,97 % | €8,62 | €8,87 | €8,52 | 89,92K |
| 2026-06-08 | €8,61 | -4,12 % | €8,88 | €8,97 | €8,52 | 170,25K |
| 2026-06-05 | €8,98 | -1,54 % | €9,02 | €9,37 | €8,94 | 85,79K |
| 2026-06-04 | €9,12 | +0,55 % | €9,15 | €9,47 | €9,10 | 94,08K |
| 2026-06-03 | €9,07 | +2,60 % | €9,44 | €9,54 | €8,99 | 218,54K |
| 2026-06-02 | €8,84 | +0,68 % | €8,84 | €9,08 | €8,74 | 75,24K |
| 2026-06-01 | €8,78 | -0,57 % | €8,80 | €9,08 | €8,75 | 108,51K |
| 2026-05-29 | €8,83 | +2,20 % | €8,80 | €9,08 | €8,66 | 194,61K |