233,000€
2,98%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 222,75 | 234,00 | 222,50 | 233,00 | 2,98% | 907,00 |
| 11.11.2026 | 227,75 | 227,75 | 222,25 | 226,25 | -0,22% | 71,00 |
| 10.11.2026 | 227,50 | 229,75 | 224,00 | 226,75 | -0,44% | 46,00 |
| 09.11.2026 | 218,50 | 228,25 | 217,50 | 227,75 | 4,95% | 779,00 |
| 06.11.2026 | 211,25 | 219,00 | 209,50 | 217,00 | 2,60% | 13,00 |
| 05.11.2026 | 215,75 | 219,25 | 211,25 | 211,50 | -2,20% | 294,00 |
| 04.11.2026 | 205,75 | 217,25 | 205,25 | 216,25 | 5,10% | 230,00 |
| 03.11.2026 | 209,50 | 211,50 | 205,25 | 205,75 | -2,60% | - |
| 02.11.2026 | 208,75 | 217,75 | 208,00 | 211,25 | 1,68% | 135,00 |
| 30.10.2026 | 208,50 | 214,25 | 204,50 | 207,75 | 0,00% | 480,00 |
| 29.10.2026 | 200,30 | 209,25 | 199,40 | 207,75 | 3,77% | 583,00 |
| 28.10.2026 | 197,20 | 202,25 | 196,80 | 200,20 | 1,06% | 149,00 |
| 27.10.2026 | 195,70 | 200,10 | 194,70 | 198,10 | 0,61% | 12,00 |
| 26.10.2026 | 197,50 | 197,70 | 196,70 | 196,90 | 0,51% | - |
| 23.10.2026 | 197,20 | 197,60 | 194,70 | 195,90 | -1,01% | 700,00 |
| 22.10.2026 | 199,20 | 200,40 | 195,70 | 197,90 | -1,54% | - |
| 21.10.2026 | 199,40 | 202,75 | 198,40 | 201,00 | 0,80% | 14,00 |
| 20.10.2026 | 195,00 | 201,25 | 193,50 | 199,40 | 2,31% | 144,00 |
| 19.10.2026 | 196,80 | 198,90 | 194,70 | 194,90 | -0,41% | 25,00 |
| 16.10.2026 | 199,10 | 202,00 | 194,90 | 195,70 | -1,66% | 249,00 |
| 15.10.2026 | 198,90 | 199,10 | 198,90 | 199,00 | 2,58% | - |
| 14.10.2026 | 196,00 | 196,40 | 193,40 | 194,00 | -0,87% | 65,00 |
| 13.10.2026 | 195,10 | 196,70 | 193,80 | 195,70 | 0,31% | 2.737,00 |
| 12.10.2026 | 196,20 | 196,40 | 190,20 | 195,10 | -0,36% | 645,00 |
| 09.10.2026 | 195,00 | 196,70 | 190,20 | 195,80 | 0,77% | 216,00 |
| 08.10.2026 | 192,20 | 194,70 | 190,20 | 194,30 | 0,41% | 54,00 |
| 07.10.2026 | 194,90 | 195,80 | 193,00 | 193,50 | -0,77% | - |
| 06.10.2026 | 196,20 | 197,00 | 194,30 | 195,00 | -0,56% | 38,00 |
| 05.10.2026 | 193,10 | 196,50 | 192,30 | 196,10 | 1,24% | 29,00 |
| 02.10.2026 | 187,50 | 194,00 | 187,30 | 193,70 | 3,53% | - |
| 01.10.2026 | 187,10 | 190,40 | 186,30 | 187,10 | 0,32% | - |
| 30.09.2026 | 189,40 | 191,60 | 186,10 | 186,50 | -1,11% | 49,00 |
| 29.09.2026 | 188,60 | 190,90 | 187,10 | 188,60 | -0,47% | 13,00 |
| 28.09.2026 | 190,00 | 191,00 | 187,40 | 189,50 | -0,58% | - |
| 25.09.2026 | 187,10 | 190,60 | 185,90 | 190,60 | 2,14% | 91,00 |
| 24.09.2026 | 187,10 | 187,70 | 184,80 | 186,60 | -0,21% | 1.737,00 |
| 23.09.2026 | 191,50 | 192,10 | 186,80 | 187,00 | -2,30% | 15,00 |
| 22.09.2026 | 189,90 | 196,70 | 189,30 | 191,40 | 0,84% | 347,00 |
| 21.09.2026 | 187,70 | 190,20 | 185,50 | 189,80 | 1,77% | 13,00 |
| 18.09.2026 | 188,70 | 191,40 | 184,60 | 186,50 | -1,01% | 185,00 |
| 17.09.2026 | 192,10 | 194,90 | 186,20 | 188,40 | -1,15% | 99,00 |
| 16.09.2026 | 195,30 | 196,70 | 189,60 | 190,60 | -2,26% | 4.050,00 |
| 15.09.2026 | 195,10 | 197,40 | 194,30 | 195,00 | -0,41% | 1.360,00 |
| 14.09.2026 | 196,90 | 199,10 | 194,30 | 195,80 | -1,01% | 13,00 |
| 11.09.2026 | 199,40 | 199,85 | 196,40 | 197,80 | -0,25% | 105,00 |
| 10.09.2026 | 200,55 | 200,65 | 197,50 | 198,30 | -0,80% | 313,00 |
| 09.09.2026 | 204,00 | 204,75 | 198,90 | 199,90 | -2,13% | 27,00 |
| 08.09.2026 | 202,50 | 206,00 | 201,50 | 204,25 | 0,74% | 14,00 |
| 07.09.2026 | 205,50 | 206,00 | 200,50 | 202,75 | -1,70% | 13,00 |
| 04.09.2026 | 199,60 | 206,75 | 199,30 | 206,25 | 3,28% | 2.500,00 |
| 03.09.2026 | 200,05 | 201,25 | 198,30 | 199,70 | -0,08% | 461,00 |
| 02.09.2026 | 200,30 | 201,50 | 198,00 | 199,85 | -0,05% | 555,00 |
| 01.09.2026 | 202,50 | 204,00 | 199,95 | 199,95 | -1,14% | 865,00 |
| 31.08.2026 | 207,25 | 208,50 | 201,75 | 202,25 | -3,11% | 59,00 |
| 28.08.2026 | 207,50 | 209,75 | 207,25 | 208,75 | 0,85% | - |
| 27.08.2026 | 209,75 | 209,75 | 206,00 | 207,00 | -0,96% | 312,00 |
| 26.08.2026 | 206,25 | 210,75 | 206,25 | 209,00 | 1,33% | 648,00 |
| 25.08.2026 | 206,50 | 210,25 | 206,25 | 206,25 | 0,00% | 422,00 |
| 24.08.2026 | 205,00 | 207,75 | 204,50 | 206,25 | 0,49% | 120,00 |
| 21.08.2026 | 202,50 | 206,25 | 201,00 | 205,25 | 1,73% | 14,00 |
| 20.08.2026 | 203,00 | 203,25 | 200,75 | 201,75 | -1,94% | - |
| 19.08.2026 | 205,75 | 207,25 | 204,25 | 205,75 | 20,96% | - |
| 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 |