193,400€
3,04%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 168,50 | 170,70 | 165,20 | 170,10 | 1,55% | 103,00 |
| 04.05.2026 | 173,50 | 176,70 | 165,80 | 167,50 | -3,12% | 488,00 |
| 30.04.2026 | 167,80 | 173,50 | 166,60 | 172,90 | 2,31% | 2.278,00 |
| 29.04.2026 | 170,90 | 171,10 | 167,40 | 169,00 | -0,59% | 291,00 |
| 28.04.2026 | 170,60 | 172,50 | 168,30 | 170,00 | -0,41% | 105,00 |
| 27.04.2026 | 173,30 | 174,80 | 170,60 | 170,70 | -2,01% | 197,00 |
| 24.04.2026 | 173,50 | 174,50 | 170,60 | 174,20 | 0,99% | 46,00 |
| 23.04.2026 | 176,20 | 177,30 | 170,30 | 172,50 | -2,87% | 134,00 |
| 22.04.2026 | 181,90 | 182,50 | 175,40 | 177,60 | -0,06% | 672,00 |
| 21.04.2026 | 184,10 | 186,50 | 176,90 | 177,70 | -3,06% | 482,00 |
| 20.04.2026 | 185,50 | 185,90 | 179,10 | 183,30 | -3,68% | 424,00 |
| 17.04.2026 | 177,90 | 190,50 | 174,90 | 190,30 | 7,27% | 198,00 |
| 16.04.2026 | 182,60 | 183,70 | 176,30 | 177,40 | -2,47% | 1.635,00 |
| 15.04.2026 | 182,90 | 184,90 | 180,70 | 181,90 | -0,76% | 1.400,00 |
| 14.04.2026 | 183,40 | 185,30 | 182,40 | 183,30 | 0,55% | 1.814,00 |
| 13.04.2026 | 182,30 | 184,10 | 179,80 | 182,30 | -1,57% | 280,00 |
| 10.04.2026 | 185,40 | 187,40 | 181,70 | 185,20 | 0,33% | 505,00 |
| 09.04.2026 | 191,50 | 191,70 | 182,10 | 184,60 | -3,80% | 1.635,00 |
| 08.04.2026 | 173,70 | 196,80 | 173,70 | 191,90 | 12,82% | 982,00 |
| 07.04.2026 | 170,90 | 172,10 | 165,80 | 170,10 | -0,58% | 88,00 |
| 02.04.2026 | 169,90 | 171,80 | 165,60 | 171,10 | -1,16% | - |
| 01.04.2026 | 165,70 | 174,70 | 165,50 | 173,10 | 4,72% | 905,00 |
| 31.03.2026 | 162,70 | 165,40 | 160,90 | 165,30 | 2,73% | 214,00 |
| 30.03.2026 | 163,10 | 164,50 | 159,80 | 160,90 | -0,68% | 1.172,00 |
| 27.03.2026 | 167,80 | 167,90 | 162,00 | 162,00 | -3,17% | 28,00 |
| 26.03.2026 | 170,00 | 170,50 | 164,40 | 167,30 | -2,34% | 273,00 |
| 25.03.2026 | 171,90 | 172,80 | 168,40 | 171,30 | -0,64% | 555,00 |
| 24.03.2026 | 175,50 | 176,70 | 168,60 | 172,40 | -2,54% | 87,00 |
| 23.03.2026 | 163,00 | 177,30 | 161,50 | 176,90 | 5,93% | 166,00 |
| 20.03.2026 | 171,90 | 173,30 | 165,20 | 167,00 | -2,57% | 606,00 |
| 19.03.2026 | 175,90 | 177,10 | 168,80 | 171,40 | -1,66% | 1.463,00 |
| 18.03.2026 | 178,50 | 183,20 | 173,90 | 174,30 | -1,36% | 2.547,00 |
| 17.03.2026 | 172,90 | 177,60 | 172,70 | 176,70 | 1,14% | 1.060,00 |
| 16.03.2026 | 175,10 | 176,40 | 168,50 | 174,70 | 0,29% | 1.951,00 |
| 13.03.2026 | 178,70 | 178,70 | 173,50 | 174,20 | -2,35% | 1.699,00 |
| 12.03.2026 | 183,00 | 184,20 | 178,10 | 178,40 | -3,72% | 256,00 |
| 11.03.2026 | 190,00 | 190,10 | 182,20 | 185,30 | -2,37% | 590,00 |
| 10.03.2026 | 178,50 | 191,50 | 175,40 | 189,80 | 6,57% | 1.630,00 |
| 09.03.2026 | 175,70 | 179,80 | 171,40 | 178,10 | -2,09% | 1.102,00 |
| 06.03.2026 | 192,20 | 193,60 | 180,90 | 181,90 | -4,61% | 514,00 |
| 05.03.2026 | 191,40 | 198,40 | 189,00 | 190,70 | -0,73% | 488,00 |
| 04.03.2026 | 185,00 | 194,80 | 184,40 | 192,10 | 2,89% | 406,00 |
| 03.03.2026 | 186,10 | 187,10 | 179,60 | 186,70 | -0,05% | 998,00 |
| 02.03.2026 | 205,00 | 206,75 | 184,10 | 186,80 | -12,81% | 2.416,00 |
| 27.02.2026 | 220,00 | 221,00 | 213,50 | 214,25 | -2,83% | 326,00 |
| 26.02.2026 | 218,50 | 221,00 | 216,00 | 220,50 | 0,34% | - |
| 25.02.2026 | 216,00 | 220,25 | 215,50 | 219,75 | 1,85% | 181,00 |
| 24.02.2026 | 213,25 | 216,50 | 210,75 | 215,75 | 0,70% | 183,00 |
| 23.02.2026 | 218,25 | 219,75 | 213,50 | 214,25 | -1,38% | 449,00 |
| 20.02.2026 | 216,25 | 218,00 | 211,00 | 217,25 | 0,58% | 242,00 |
| 19.02.2026 | 213,00 | 217,00 | 210,75 | 216,00 | 1,29% | 25,00 |
| 18.02.2026 | 210,75 | 214,25 | 209,50 | 213,25 | 0,95% | 1.402,00 |
| 17.02.2026 | 207,25 | 212,00 | 203,25 | 211,25 | 1,20% | 665,00 |
| 16.02.2026 | 210,50 | 212,75 | 207,50 | 208,75 | -0,36% | 78,00 |
| 13.02.2026 | 202,00 | 215,75 | 201,25 | 209,50 | 3,84% | 2.416,00 |
| 12.02.2026 | 189,80 | 208,75 | 186,40 | 201,75 | 6,69% | 1.136,00 |
| 11.02.2026 | 191,90 | 195,30 | 183,60 | 189,10 | -1,87% | 1.570,00 |
| 10.02.2026 | 193,90 | 194,40 | 190,40 | 192,70 | -0,77% | 534,00 |
| 09.02.2026 | 199,50 | 200,75 | 193,90 | 194,20 | -2,46% | 329,00 |
| 06.02.2026 | 192,60 | 199,30 | 192,00 | 199,10 | 3,43% | 54,00 |
| 05.02.2026 | 194,00 | 195,90 | 191,00 | 192,50 | -0,62% | 313,00 |
| 04.02.2026 | 194,90 | 195,70 | 191,70 | 193,70 | -0,26% | 1.615,00 |
| 03.02.2026 | 198,50 | 199,65 | 192,80 | 194,20 | -1,72% | 25,00 |
| 02.02.2026 | 195,70 | 199,80 | 194,40 | 197,60 | 0,41% | - |
| 30.01.2026 | 198,30 | 200,50 | 196,30 | 196,80 | -1,06% | 84,00 |
| 29.01.2026 | 198,90 | 199,85 | 194,60 | 198,90 | 0,15% | 53,00 |
| 28.01.2026 | 203,25 | 203,25 | 197,40 | 198,60 | -1,44% | 540,00 |
| 27.01.2026 | 196,60 | 203,00 | 194,70 | 201,50 | 2,91% | 50,00 |
| 26.01.2026 | 201,75 | 203,00 | 195,20 | 195,80 | -2,42% | 140,00 |
| 23.01.2026 | 206,00 | 206,00 | 198,90 | 200,65 | -2,72% | 256,00 |
| 22.01.2026 | 200,75 | 209,75 | 200,20 | 206,25 | 2,74% | 540,00 |
| 21.01.2026 | 202,00 | 204,25 | 196,80 | 200,75 | -0,50% | 69,00 |
| 20.01.2026 | 200,50 | 203,50 | 197,20 | 201,75 | 0,25% | 680,00 |
| 19.01.2026 | 203,00 | 204,00 | 199,80 | 201,25 | -2,42% | 28,00 |
| 16.01.2026 | 204,75 | 209,00 | 204,50 | 206,25 | 0,98% | 87,00 |
| 15.01.2026 | 211,00 | 211,25 | 204,00 | 204,25 | -2,62% | 60,00 |
| 14.01.2026 | 209,00 | 214,75 | 208,00 | 209,75 | 0,24% | 1.314,00 |
| 13.01.2026 | 212,75 | 213,25 | 206,25 | 209,25 | -1,88% | 643,00 |
| 12.01.2026 | 218,75 | 218,75 | 210,25 | 213,25 | -2,29% | - |
| 09.01.2026 | 211,25 | 218,50 | 209,00 | 218,25 | 3,07% | 68,00 |
| 08.01.2026 | 206,25 | 213,00 | 205,50 | 211,75 | 2,42% | 155,00 |
| 07.01.2026 | 207,00 | 207,75 | 204,50 | 206,75 | -0,24% | 239,00 |
| 06.01.2026 | 208,50 | 208,75 | 204,00 | 207,25 | -0,48% | 115,00 |
| 05.01.2026 | 204,00 | 208,50 | 200,40 | 208,25 | 2,71% | 197,00 |
| 02.01.2026 | 206,75 | 207,25 | 201,25 | 202,75 | -1,58% | 830,00 |
| 30.12.2025 | 204,00 | 206,75 | 203,25 | 206,00 | 1,10% | 1.652,00 |
| 29.12.2025 | 206,00 | 206,25 | 199,00 | 203,75 | -0,49% | 144,00 |
| 23.12.2025 | 204,75 | 206,75 | 202,00 | 204,75 | -0,12% | 30,00 |
| 22.12.2025 | 204,75 | 206,50 | 203,00 | 205,00 | 0,00% | 412,00 |
| 19.12.2025 | 199,60 | 206,75 | 199,60 | 205,00 | 2,45% | 369,00 |
| 18.12.2025 | 197,90 | 201,25 | 195,60 | 200,10 | 1,63% | 219,00 |
| 17.12.2025 | 197,50 | 198,60 | 195,20 | 196,90 | -0,20% | 226,00 |
| 16.12.2025 | 194,70 | 197,90 | 192,60 | 197,30 | 1,02% | - |
| 15.12.2025 | 189,90 | 196,30 | 189,30 | 195,30 | 3,28% | 64,00 |
| 12.12.2025 | 196,70 | 197,10 | 188,10 | 189,10 | -3,72% | 90,00 |
| 11.12.2025 | 190,50 | 196,60 | 190,00 | 196,40 | 2,45% | 650,00 |
| 10.12.2025 | 195,30 | 196,20 | 189,90 | 191,70 | -1,89% | 1.850,00 |
| 09.12.2025 | 193,90 | 196,30 | 189,50 | 195,40 | 0,98% | 585,00 |
| 08.12.2025 | 190,40 | 198,30 | 189,50 | 193,50 | 1,52% | 56,00 |
| 05.12.2025 | 186,70 | 191,20 | 186,40 | 190,60 | 2,20% | 53,00 |