129,600€
-8,02%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 140,90 | 141,80 | 129,80 | 129,80 | -7,88% | 153,00 |
| 03.04.2025 | 144,70 | 148,10 | 140,70 | 140,90 | -4,08% | 87,00 |
| 02.04.2025 | 150,20 | 152,70 | 144,60 | 146,90 | -2,07% | 105,00 |
| 01.04.2025 | 164,10 | 164,10 | 149,30 | 150,00 | -8,59% | 413,00 |
| 31.03.2025 | 170,30 | 171,10 | 162,70 | 164,10 | -3,92% | 114,00 |
| 28.03.2025 | 176,30 | 176,90 | 170,80 | 170,80 | -3,12% | 3,00 |
| 27.03.2025 | 178,00 | 178,90 | 172,90 | 176,30 | -0,84% | - |
| 26.03.2025 | 175,20 | 179,20 | 175,00 | 177,80 | 1,60% | - |
| 25.03.2025 | 180,80 | 181,80 | 174,70 | 175,00 | -3,31% | 23,00 |
| 24.03.2025 | 181,20 | 182,40 | 178,10 | 181,00 | -0,06% | 2,00 |
| 21.03.2025 | 179,60 | 181,30 | 176,90 | 181,10 | 0,72% | 5,00 |
| 20.03.2025 | 183,10 | 183,10 | 178,20 | 179,80 | -1,75% | 58,00 |
| 19.03.2025 | 192,30 | 192,30 | 173,70 | 183,00 | -4,74% | 251,00 |
| 18.03.2025 | 194,70 | 195,20 | 189,90 | 192,10 | -1,34% | 50,00 |
| 17.03.2025 | 189,60 | 194,90 | 188,60 | 194,70 | 2,69% | 15,00 |
| 14.03.2025 | 188,70 | 191,00 | 186,30 | 189,60 | 1,12% | 89,00 |
| 13.03.2025 | 189,40 | 190,50 | 186,40 | 187,50 | -1,21% | 3,00 |
| 12.03.2025 | 194,00 | 195,70 | 188,10 | 189,80 | -1,91% | 67,00 |
| 11.03.2025 | 199,85 | 200,75 | 187,90 | 193,50 | -2,96% | 86,00 |
| 10.03.2025 | 210,50 | 210,50 | 198,00 | 199,40 | -5,05% | 2,00 |
| 07.03.2025 | 209,00 | 212,75 | 204,50 | 210,00 | 0,48% | 151,00 |
| 06.03.2025 | 215,25 | 216,00 | 208,75 | 209,00 | -2,90% | - |
| 05.03.2025 | 216,00 | 220,25 | 213,50 | 215,25 | -0,12% | 6,00 |
| 04.03.2025 | 215,00 | 219,50 | 212,50 | 215,50 | 0,35% | - |
| 03.03.2025 | 217,50 | 219,25 | 214,00 | 214,75 | -1,04% | - |
| 28.02.2025 | 210,00 | 218,75 | 209,00 | 217,00 | 3,09% | - |
| 27.02.2025 | 208,75 | 212,25 | 205,00 | 210,50 | 1,08% | 100,00 |
| 26.02.2025 | 208,25 | 211,00 | 207,75 | 208,25 | 0,24% | - |
| 25.02.2025 | 210,00 | 210,50 | 205,75 | 207,75 | -1,07% | 9,00 |
| 24.02.2025 | 211,00 | 213,00 | 209,25 | 210,00 | 0,24% | - |
| 21.02.2025 | 216,00 | 219,25 | 208,50 | 209,50 | -3,23% | 179,00 |
| 20.02.2025 | 220,00 | 222,00 | 215,25 | 216,50 | -1,59% | 27,00 |
| 19.02.2025 | 218,25 | 221,50 | 216,50 | 220,00 | 0,80% | 19,00 |
| 18.02.2025 | 210,25 | 218,25 | 209,00 | 218,25 | 3,80% | 24,00 |
| 17.02.2025 | 208,00 | 210,75 | 207,25 | 210,25 | 1,08% | 20,00 |
| 14.02.2025 | 206,50 | 208,75 | 205,50 | 208,00 | 0,48% | - |
| 13.02.2025 | 202,50 | 208,50 | 200,40 | 207,00 | 2,48% | 9,00 |
| 12.02.2025 | 196,70 | 205,50 | 192,60 | 202,00 | 2,69% | 23,00 |
| 11.02.2025 | 196,30 | 197,20 | 193,00 | 196,70 | 0,20% | 34,00 |
| 10.02.2025 | 194,30 | 197,40 | 194,30 | 196,30 | 0,98% | - |
| 07.02.2025 | 194,70 | 199,75 | 194,00 | 194,40 | -0,15% | 2,00 |
| 06.02.2025 | 195,70 | 197,40 | 194,30 | 194,70 | -0,51% | 79,00 |
| 05.02.2025 | 189,50 | 197,50 | 188,90 | 195,70 | 2,95% | - |
| 04.02.2025 | 190,90 | 192,50 | 188,20 | 190,10 | -0,52% | - |
| 03.02.2025 | 192,90 | 193,80 | 188,50 | 191,10 | -1,24% | 46,00 |
| 31.01.2025 | 192,10 | 196,10 | 191,60 | 193,50 | 0,73% | 5,00 |
| 30.01.2025 | 189,70 | 195,30 | 188,70 | 192,10 | 1,27% | 60,00 |
| 29.01.2025 | 187,50 | 191,00 | 185,60 | 189,70 | 1,17% | 19,00 |
| 28.01.2025 | 191,10 | 194,60 | 186,90 | 187,50 | -1,88% | 69,00 |
| 27.01.2025 | 188,90 | 191,80 | 186,70 | 191,10 | 1,16% | 30,00 |
| 24.01.2025 | 183,50 | 189,20 | 181,20 | 188,90 | 2,94% | 40,00 |
| 23.01.2025 | 181,90 | 184,00 | 180,20 | 183,50 | 0,88% | 2,00 |
| 22.01.2025 | 175,90 | 183,80 | 174,80 | 181,90 | 3,41% | 39,00 |
| 21.01.2025 | 176,10 | 177,00 | 172,70 | 175,90 | -0,11% | - |
| 20.01.2025 | 176,70 | 177,10 | 173,90 | 176,10 | -0,34% | 50,00 |
| 17.01.2025 | 173,50 | 177,10 | 173,00 | 176,70 | 1,84% | 2,00 |
| 16.01.2025 | 175,50 | 177,70 | 173,30 | 173,50 | -1,25% | 6,00 |
| 15.01.2025 | 177,70 | 178,10 | 175,20 | 175,70 | -1,13% | 1,00 |
| 14.01.2025 | 173,50 | 178,30 | 171,50 | 177,70 | 2,42% | 2,00 |
| 13.01.2025 | 178,30 | 178,90 | 171,40 | 173,50 | -2,69% | 28,00 |
| 10.01.2025 | 178,30 | 180,80 | 177,50 | 178,30 | 0,00% | 11,00 |
| 09.01.2025 | 181,00 | 181,80 | 176,90 | 178,30 | -1,49% | - |
| 08.01.2025 | 178,60 | 181,20 | 174,70 | 181,00 | 1,34% | - |
| 07.01.2025 | 182,90 | 183,10 | 177,50 | 178,60 | -2,35% | 42,00 |
| 06.01.2025 | 178,20 | 184,20 | 177,70 | 182,90 | 2,75% | 2,00 |
| 03.01.2025 | 178,60 | 179,40 | 176,90 | 178,00 | -0,34% | 2,00 |
| 02.01.2025 | 180,20 | 181,10 | 174,60 | 178,60 | -0,89% | 61,00 |
| 30.12.2024 | 179,50 | 181,30 | 178,30 | 180,20 | 0,45% | 51,00 |
| 27.12.2024 | 179,90 | 181,80 | 176,40 | 179,40 | -0,22% | 57,00 |
| 23.12.2024 | 180,00 | 180,20 | 177,70 | 179,80 | 0,17% | 50,00 |
| 20.12.2024 | 179,40 | 180,30 | 173,60 | 179,50 | 0,06% | - |
| 19.12.2024 | 178,50 | 181,40 | 177,80 | 179,40 | 0,56% | 2,00 |
| 18.12.2024 | 179,50 | 181,80 | 176,30 | 178,40 | -0,61% | - |
| 17.12.2024 | 175,50 | 180,20 | 174,40 | 179,50 | 2,28% | - |
| 16.12.2024 | 170,90 | 179,30 | 170,70 | 175,50 | 2,69% | 21,00 |
| 13.12.2024 | 170,70 | 172,60 | 169,40 | 170,90 | 0,12% | 28,00 |
| 12.12.2024 | 170,90 | 173,30 | 169,60 | 170,70 | -0,12% | 32,00 |
| 11.12.2024 | 169,30 | 171,20 | 167,10 | 170,90 | 0,95% | 14,00 |
| 10.12.2024 | 164,10 | 169,80 | 162,30 | 169,30 | 3,23% | - |
| 09.12.2024 | 166,40 | 167,60 | 162,90 | 164,00 | -1,44% | - |
| 06.12.2024 | 167,00 | 168,20 | 164,30 | 166,40 | -0,42% | 20,00 |
| 05.12.2024 | 166,40 | 170,10 | 166,20 | 167,10 | 0,54% | 3,00 |
| 04.12.2024 | 164,90 | 167,70 | 163,70 | 166,20 | 0,79% | - |
| 03.12.2024 | 162,90 | 166,40 | 162,50 | 164,90 | 1,23% | 21,00 |
| 02.12.2024 | 160,00 | 164,20 | 158,90 | 162,90 | 1,94% | 100,00 |
| 29.11.2024 | 164,50 | 164,50 | 159,80 | 159,80 | -2,86% | - |
| 28.11.2024 | 163,60 | 166,50 | 161,00 | 164,50 | 0,55% | - |
| 27.11.2024 | 159,20 | 164,00 | 158,60 | 163,60 | 2,76% | - |
| 26.11.2024 | 160,30 | 161,70 | 157,80 | 159,20 | -1,12% | - |
| 25.11.2024 | 158,40 | 161,20 | 156,90 | 161,00 | 1,77% | - |
| 22.11.2024 | 159,40 | 160,30 | 156,00 | 158,20 | -0,75% | - |
| 21.11.2024 | 162,60 | 162,80 | 158,10 | 159,40 | -1,97% | - |
| 20.11.2024 | 154,20 | 165,30 | 153,00 | 162,60 | 5,45% | 7,00 |
| 19.11.2024 | 158,40 | 161,10 | 153,50 | 154,20 | -2,28% | - |
| 18.11.2024 | 165,40 | 165,70 | 155,50 | 157,80 | -4,59% | 5,00 |
| 15.11.2024 | 165,00 | 170,30 | 163,40 | 165,40 | 0,06% | 36,00 |
| 14.11.2024 | 140,10 | 167,60 | 140,10 | 165,30 | 17,82% | 35,00 |
| 13.11.2024 | 137,90 | 142,10 | 136,30 | 140,30 | 1,74% | - |
| 12.11.2024 | 142,60 | 142,60 | 136,30 | 137,90 | -3,30% | - |
| 11.11.2024 | 141,70 | 143,70 | 140,90 | 142,60 | 0,64% | 30,00 |