208,750€
-1,18%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 211,00 | 212,25 | 207,50 | 209,00 | -1,07% | 80,00 |
| 13.02.2026 | 202,50 | 215,25 | 201,50 | 211,25 | 8,00% | - |
| 12.02.2026 | 190,40 | 196,40 | 186,30 | 195,60 | 3,22% | - |
| 11.02.2026 | 192,50 | 196,70 | 183,40 | 189,50 | -0,84% | 180,00 |
| 10.02.2026 | 194,30 | 194,70 | 190,40 | 191,10 | -1,65% | 19,00 |
| 09.02.2026 | 199,20 | 200,50 | 194,00 | 194,30 | -2,12% | 29,00 |
| 06.02.2026 | 192,40 | 198,80 | 192,00 | 198,50 | 3,39% | - |
| 05.02.2026 | 194,00 | 195,80 | 190,90 | 192,00 | -0,88% | 499,00 |
| 04.02.2026 | 194,00 | 195,70 | 191,70 | 193,70 | 0,21% | 15,00 |
| 03.02.2026 | 197,80 | 199,45 | 193,10 | 193,30 | -1,38% | - |
| 02.02.2026 | 195,60 | 196,30 | 195,20 | 196,00 | -0,25% | - |
| 30.01.2026 | 197,60 | 200,20 | 196,50 | 196,50 | -0,96% | 75,00 |
| 29.01.2026 | 199,30 | 199,75 | 194,50 | 198,40 | -0,20% | 13,00 |
| 28.01.2026 | 203,25 | 203,75 | 198,00 | 198,80 | 0,40% | 6,00 |
| 27.01.2026 | 197,00 | 199,60 | 194,70 | 198,00 | 0,97% | - |
| 26.01.2026 | 199,50 | 206,00 | 195,20 | 196,10 | -2,12% | 6,00 |
| 23.01.2026 | 206,00 | 206,00 | 199,10 | 200,35 | -3,10% | - |
| 22.01.2026 | 200,65 | 209,75 | 200,20 | 206,75 | 2,86% | 20,00 |
| 21.01.2026 | 201,50 | 204,25 | 196,80 | 201,00 | -1,11% | - |
| 20.01.2026 | 201,25 | 203,25 | 197,20 | 203,25 | 0,99% | 40,00 |
| 19.01.2026 | 203,75 | 203,75 | 200,05 | 201,25 | -2,07% | 243,00 |
| 16.01.2026 | 205,00 | 205,50 | 204,75 | 205,50 | 0,24% | - |
| 15.01.2026 | 210,50 | 211,50 | 204,25 | 205,00 | -2,38% | - |
| 14.01.2026 | 209,00 | 214,50 | 208,00 | 210,00 | 1,45% | - |
| 13.01.2026 | 214,00 | 214,00 | 206,25 | 207,00 | -3,27% | - |
| 12.01.2026 | 219,50 | 219,50 | 210,25 | 214,00 | -1,72% | 121,00 |
| 09.01.2026 | 210,50 | 218,00 | 209,00 | 217,75 | 3,32% | 1,00 |
| 08.01.2026 | 206,25 | 212,25 | 205,50 | 210,75 | 1,69% | 76,00 |
| 07.01.2026 | 206,50 | 207,25 | 206,50 | 207,25 | -0,48% | - |
| 06.01.2026 | 208,00 | 208,50 | 207,50 | 208,25 | 2,33% | - |
| 05.01.2026 | 203,50 | 204,00 | 203,50 | 203,50 | 0,37% | - |
| 02.01.2026 | 207,25 | 207,25 | 201,25 | 202,75 | -0,61% | - |
| 30.12.2025 | 204,00 | 204,25 | 203,25 | 204,00 | 0,37% | - |
| 29.12.2025 | 205,50 | 205,75 | 199,25 | 203,25 | -0,73% | 30,00 |
| 23.12.2025 | 205,00 | 206,75 | 202,00 | 204,75 | 0,12% | - |
| 22.12.2025 | 205,00 | 206,50 | 202,75 | 204,50 | -0,12% | - |
| 19.12.2025 | 199,30 | 206,25 | 199,30 | 204,75 | 2,73% | 30,00 |
| 18.12.2025 | 197,70 | 201,00 | 195,60 | 199,30 | 0,71% | 11,00 |
| 17.12.2025 | 197,60 | 198,20 | 195,20 | 197,90 | 0,10% | - |
| 16.12.2025 | 195,20 | 197,70 | 192,50 | 197,70 | 0,97% | 76,00 |
| 15.12.2025 | 189,70 | 196,00 | 189,10 | 195,80 | 3,38% | 1,00 |
| 12.12.2025 | 196,20 | 196,80 | 188,10 | 189,40 | -3,17% | 190,00 |
| 11.12.2025 | 190,40 | 195,70 | 190,20 | 195,60 | 2,09% | - |
| 10.12.2025 | 195,40 | 195,90 | 189,90 | 191,60 | -1,14% | - |
| 09.12.2025 | 193,70 | 194,30 | 189,50 | 193,80 | 0,16% | - |
| 08.12.2025 | 190,30 | 198,20 | 189,70 | 193,50 | 1,47% | - |
| 05.12.2025 | 186,40 | 191,10 | 186,40 | 190,70 | 3,25% | - |
| 04.12.2025 | 185,30 | 185,60 | 182,90 | 184,70 | -0,22% | 25,00 |
| 03.12.2025 | 184,70 | 186,90 | 182,50 | 185,10 | 0,16% | - |
| 02.12.2025 | 192,90 | 193,30 | 184,50 | 184,80 | -3,75% | 106,00 |
| 01.12.2025 | 189,60 | 192,40 | 188,80 | 192,00 | 1,21% | 1,00 |
| 28.11.2025 | 187,90 | 191,70 | 186,70 | 189,70 | 0,80% | - |
| 27.11.2025 | 185,00 | 189,60 | 184,40 | 188,20 | 1,84% | - |
| 26.11.2025 | 181,30 | 184,80 | 178,60 | 184,80 | 2,33% | - |
| 25.11.2025 | 181,90 | 182,30 | 178,40 | 180,60 | -0,66% | - |
| 24.11.2025 | 182,10 | 183,10 | 178,30 | 181,80 | 2,25% | - |
| 21.11.2025 | 182,40 | 183,50 | 176,70 | 177,80 | -2,09% | - |
| 20.11.2025 | 182,50 | 184,10 | 178,80 | 181,60 | 0,44% | - |
| 19.11.2025 | 170,60 | 182,10 | 170,60 | 180,80 | 5,61% | 18,00 |
| 18.11.2025 | 177,40 | 177,60 | 170,30 | 171,20 | -3,22% | 16,00 |
| 17.11.2025 | 180,90 | 183,10 | 176,30 | 176,90 | -2,53% | 29,00 |
| 14.11.2025 | 189,50 | 191,90 | 181,20 | 181,50 | -3,92% | 1,00 |
| 13.11.2025 | 196,20 | 196,20 | 187,80 | 188,90 | -2,98% | 14,00 |
| 12.11.2025 | 202,75 | 205,50 | 192,70 | 194,70 | -2,89% | 87,00 |
| 11.11.2025 | 199,75 | 201,75 | 199,00 | 200,50 | 0,07% | - |
| 10.11.2025 | 200,50 | 202,25 | 199,00 | 200,35 | 0,63% | - |
| 07.11.2025 | 199,80 | 202,25 | 197,20 | 199,10 | -0,40% | 33,00 |
| 06.11.2025 | 207,00 | 207,50 | 199,65 | 199,90 | -3,78% | 64,00 |
| 05.11.2025 | 205,25 | 209,00 | 204,25 | 207,75 | 0,48% | 2,00 |
| 04.11.2025 | 206,75 | 209,25 | 204,00 | 206,75 | -0,36% | 55,00 |
| 03.11.2025 | 207,75 | 208,25 | 207,00 | 207,50 | -0,12% | - |
| 31.10.2025 | 209,00 | 211,00 | 206,75 | 207,75 | -0,72% | - |
| 30.10.2025 | 209,25 | 212,00 | 207,25 | 209,25 | 0,00% | 17,00 |
| 29.10.2025 | 212,50 | 214,75 | 208,25 | 209,25 | -1,99% | - |
| 28.10.2025 | 213,75 | 216,75 | 213,00 | 213,50 | -2,18% | - |
| 27.10.2025 | 218,00 | 218,50 | 218,00 | 218,25 | 0,58% | - |
| 24.10.2025 | 218,00 | 218,75 | 211,50 | 217,00 | -0,46% | 2,00 |
| 23.10.2025 | 218,50 | 219,00 | 215,75 | 218,00 | 0,23% | - |
| 22.10.2025 | 216,50 | 218,75 | 216,00 | 217,50 | 0,23% | - |
| 21.10.2025 | 215,75 | 217,50 | 211,00 | 217,00 | 0,35% | 12,00 |
| 20.10.2025 | 217,50 | 218,25 | 214,75 | 216,25 | -0,35% | 100,00 |
| 17.10.2025 | 215,75 | 217,25 | 209,75 | 217,00 | -0,23% | 45,00 |
| 16.10.2025 | 218,50 | 220,00 | 216,00 | 217,50 | -0,91% | - |
| 15.10.2025 | 225,25 | 226,00 | 219,50 | 219,50 | -2,23% | - |
| 14.10.2025 | 224,75 | 225,50 | 219,50 | 224,50 | 0,56% | 1,00 |
| 13.10.2025 | 223,00 | 223,50 | 223,00 | 223,25 | 1,02% | - |
| 10.10.2025 | 230,00 | 231,00 | 221,00 | 221,00 | -5,35% | 24,00 |
| 09.10.2025 | 228,50 | 237,00 | 228,25 | 233,50 | 1,97% | 40,00 |
| 08.10.2025 | 224,25 | 229,25 | 223,75 | 229,00 | 2,00% | - |
| 07.10.2025 | 224,00 | 227,25 | 222,00 | 224,50 | 0,11% | - |
| 06.10.2025 | 222,50 | 226,00 | 220,75 | 224,25 | 0,67% | - |
| 03.10.2025 | 221,50 | 223,75 | 220,00 | 222,75 | 0,45% | 1,00 |
| 02.10.2025 | 221,25 | 222,25 | 218,75 | 221,75 | -0,22% | 12,00 |
| 01.10.2025 | 221,75 | 222,25 | 221,75 | 222,25 | -0,11% | - |
| 30.09.2025 | 222,25 | 222,75 | 222,25 | 222,50 | -0,11% | - |
| 29.09.2025 | 223,50 | 225,00 | 220,50 | 222,75 | 0,22% | 8,00 |
| 26.09.2025 | 223,00 | 223,50 | 217,50 | 222,25 | -0,34% | 2,00 |
| 25.09.2025 | 221,75 | 223,00 | 219,00 | 223,00 | 0,34% | 7,00 |
| 24.09.2025 | 224,25 | 225,00 | 221,50 | 222,25 | -1,11% | 6,00 |
| 23.09.2025 | 225,75 | 228,00 | 223,50 | 224,75 | -0,33% | 1,00 |