200,500€
-2,55%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 206,50 | 206,50 | 199,50 | 200,50 | -2,55% | 30,00 |
| 17.07.2025 | 204,50 | 207,00 | 202,25 | 205,75 | 0,12% | 13,00 |
| 16.07.2025 | 205,25 | 208,75 | 203,00 | 205,50 | 0,12% | - |
| 15.07.2025 | 200,50 | 206,50 | 200,25 | 205,25 | 2,73% | 28,00 |
| 14.07.2025 | 196,60 | 201,25 | 196,00 | 199,80 | 1,11% | 79,00 |
| 11.07.2025 | 195,50 | 199,55 | 193,80 | 197,60 | 0,97% | 2,00 |
| 10.07.2025 | 195,20 | 197,20 | 192,00 | 195,70 | 0,00% | 6,00 |
| 09.07.2025 | 192,00 | 195,70 | 190,30 | 195,70 | 1,87% | - |
| 08.07.2025 | 187,10 | 193,90 | 187,10 | 192,10 | 2,45% | 55,00 |
| 07.07.2025 | 184,30 | 188,20 | 182,40 | 187,50 | 2,24% | 27,00 |
| 04.07.2025 | 184,60 | 185,20 | 182,30 | 183,40 | -1,03% | - |
| 03.07.2025 | 186,70 | 188,70 | 184,60 | 185,30 | -0,96% | 2,00 |
| 02.07.2025 | 185,10 | 187,10 | 181,80 | 187,10 | 1,80% | - |
| 01.07.2025 | 181,70 | 184,50 | 180,60 | 183,80 | 1,43% | - |
| 30.06.2025 | 181,50 | 182,70 | 178,90 | 181,20 | 0,33% | - |
| 27.06.2025 | 176,10 | 180,80 | 175,90 | 180,60 | 2,85% | - |
| 26.06.2025 | 174,00 | 177,50 | 171,80 | 175,60 | 0,80% | - |
| 25.06.2025 | 175,30 | 176,10 | 173,20 | 174,20 | -0,57% | - |
| 24.06.2025 | 169,70 | 175,60 | 169,40 | 175,20 | 4,60% | 56,00 |
| 23.06.2025 | 166,60 | 167,60 | 162,40 | 167,50 | 0,06% | 113,00 |
| 20.06.2025 | 168,50 | 170,90 | 165,90 | 167,40 | -0,24% | 29,00 |
| 19.06.2025 | 166,00 | 168,50 | 163,40 | 167,80 | 0,36% | - |
| 18.06.2025 | 170,00 | 170,20 | 164,10 | 167,20 | -1,47% | 18,00 |
| 17.06.2025 | 172,10 | 172,30 | 168,80 | 169,70 | -1,68% | 30,00 |
| 16.06.2025 | 170,70 | 175,20 | 168,50 | 172,60 | 1,11% | 61,00 |
| 13.06.2025 | 173,10 | 176,00 | 168,70 | 170,70 | -3,45% | 90,00 |
| 12.06.2025 | 173,50 | 188,50 | 173,20 | 176,80 | 1,55% | 69,00 |
| 11.06.2025 | 177,70 | 179,50 | 173,40 | 174,10 | -2,46% | - |
| 10.06.2025 | 176,80 | 181,00 | 175,40 | 178,50 | 1,25% | - |
| 09.06.2025 | 174,70 | 177,10 | 174,20 | 176,30 | 1,09% | 7,00 |
| 06.06.2025 | 172,90 | 175,20 | 171,20 | 174,40 | 0,98% | - |
| 05.06.2025 | 174,50 | 176,90 | 170,50 | 172,70 | -1,14% | - |
| 04.06.2025 | 174,10 | 175,00 | 172,20 | 174,70 | 0,58% | - |
| 03.06.2025 | 175,10 | 175,50 | 171,50 | 173,70 | -1,14% | - |
| 02.06.2025 | 171,50 | 177,00 | 168,90 | 175,70 | 2,15% | 93,00 |
| 30.05.2025 | 171,50 | 173,50 | 170,00 | 172,00 | 0,35% | 1,00 |
| 29.05.2025 | 171,80 | 174,60 | 170,20 | 171,40 | -0,23% | - |
| 28.05.2025 | 169,40 | 176,50 | 169,40 | 171,80 | 1,24% | 80,00 |
| 27.05.2025 | 167,30 | 171,90 | 167,20 | 169,70 | 1,37% | - |
| 26.05.2025 | 168,40 | 169,70 | 167,00 | 167,40 | 0,72% | - |
| 23.05.2025 | 171,90 | 173,50 | 163,00 | 166,20 | -3,26% | 5,00 |
| 22.05.2025 | 168,60 | 172,50 | 168,50 | 171,80 | 1,96% | 33,00 |
| 21.05.2025 | 171,70 | 171,80 | 166,50 | 168,50 | -1,98% | - |
| 20.05.2025 | 169,10 | 173,00 | 167,50 | 171,90 | 1,66% | - |
| 19.05.2025 | 167,50 | 169,50 | 163,00 | 169,10 | 0,54% | 1,00 |
| 16.05.2025 | 167,80 | 168,70 | 165,40 | 168,20 | 0,12% | 54,00 |
| 15.05.2025 | 165,40 | 168,40 | 162,80 | 168,00 | 1,51% | 29,00 |
| 14.05.2025 | 170,60 | 172,00 | 163,30 | 165,50 | -3,27% | 116,00 |
| 13.05.2025 | 174,30 | 174,80 | 169,60 | 171,10 | -2,00% | 59,00 |
| 12.05.2025 | 168,90 | 175,90 | 168,80 | 174,60 | 3,87% | - |
| 09.05.2025 | 162,60 | 169,30 | 162,10 | 168,10 | 3,45% | - |
| 08.05.2025 | 159,10 | 164,90 | 158,60 | 162,50 | 2,20% | 30,00 |
| 07.05.2025 | 157,20 | 159,30 | 153,00 | 159,00 | 1,79% | 25,00 |
| 06.05.2025 | 156,20 | 159,10 | 150,60 | 156,20 | -0,26% | 38,00 |
| 05.05.2025 | 151,40 | 157,10 | 151,40 | 156,60 | 3,03% | 75,00 |
| 02.05.2025 | 141,40 | 153,90 | 135,60 | 152,00 | 7,42% | 33,00 |
| 30.04.2025 | 134,70 | 142,40 | 134,20 | 141,50 | 5,13% | 68,00 |
| 29.04.2025 | 134,60 | 135,80 | 133,30 | 134,60 | 0,07% | - |
| 28.04.2025 | 136,70 | 137,80 | 133,20 | 134,50 | -1,82% | 94,00 |
| 25.04.2025 | 137,50 | 140,40 | 135,60 | 137,00 | -0,07% | 73,00 |
| 24.04.2025 | 137,40 | 138,00 | 133,50 | 137,10 | -0,22% | 8,00 |
| 23.04.2025 | 134,80 | 139,00 | 133,00 | 137,40 | 3,15% | 221,00 |
| 22.04.2025 | 132,80 | 134,60 | 130,30 | 133,20 | 0,30% | 42,00 |
| 17.04.2025 | 133,60 | 133,80 | 129,30 | 132,80 | 0,45% | 64,00 |
| 16.04.2025 | 133,00 | 134,60 | 131,10 | 132,20 | -1,34% | 153,00 |
| 15.04.2025 | 132,30 | 135,50 | 132,10 | 134,00 | 1,06% | - |
| 14.04.2025 | 134,10 | 134,80 | 131,30 | 132,60 | -0,15% | 170,00 |
| 11.04.2025 | 133,30 | 135,80 | 128,00 | 132,80 | 0,23% | 616,00 |
| 10.04.2025 | 140,80 | 141,70 | 131,60 | 132,50 | -2,86% | 40,00 |
| 09.04.2025 | 128,80 | 140,60 | 122,80 | 136,40 | 4,36% | 412,00 |
| 08.04.2025 | 127,40 | 137,60 | 127,40 | 130,70 | 2,43% | 142,00 |
| 07.04.2025 | 127,40 | 132,10 | 124,40 | 127,60 | -1,69% | 162,00 |
| 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% | - |