189,100€
-3,32%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 223,00 | 226,50 | 220,75 | 225,50 | 0,22% | - |
| 19.09.2025 | 224,75 | 225,00 | 224,75 | 225,00 | 0,67% | - |
| 18.09.2025 | 227,50 | 228,00 | 222,50 | 223,50 | -1,43% | - |
| 17.09.2025 | 224,00 | 229,00 | 223,50 | 226,75 | 1,11% | - |
| 16.09.2025 | 222,75 | 225,25 | 219,00 | 224,25 | 0,90% | 9,00 |
| 15.09.2025 | 221,00 | 224,00 | 220,25 | 222,25 | 0,23% | - |
| 12.09.2025 | 221,50 | 221,75 | 221,50 | 221,75 | 2,42% | - |
| 11.09.2025 | 216,25 | 217,00 | 216,25 | 216,50 | -3,24% | - |
| 10.09.2025 | 224,00 | 224,25 | 223,75 | 223,75 | -0,22% | - |
| 09.09.2025 | 224,25 | 225,00 | 221,75 | 224,25 | 0,00% | - |
| 08.09.2025 | 225,25 | 225,75 | 223,00 | 224,25 | -0,11% | - |
| 05.09.2025 | 224,25 | 225,50 | 222,50 | 224,50 | 0,45% | - |
| 04.09.2025 | 223,75 | 226,50 | 223,00 | 223,50 | 0,00% | - |
| 03.09.2025 | 227,25 | 229,25 | 220,00 | 223,50 | -1,87% | 100,00 |
| 02.09.2025 | 226,25 | 228,25 | 221,00 | 227,75 | 0,11% | 4,00 |
| 01.09.2025 | 226,25 | 227,50 | 223,75 | 227,50 | 0,89% | - |
| 29.08.2025 | 229,25 | 229,75 | 223,00 | 225,50 | -1,85% | 2,00 |
| 28.08.2025 | 225,25 | 230,50 | 224,75 | 229,75 | 2,11% | 10,00 |
| 27.08.2025 | 227,25 | 227,50 | 224,50 | 225,00 | -1,10% | 3,00 |
| 26.08.2025 | 223,50 | 228,50 | 223,00 | 227,50 | 1,45% | 112,00 |
| 25.08.2025 | 226,75 | 229,75 | 223,25 | 224,25 | -1,21% | 1,00 |
| 22.08.2025 | 223,50 | 227,50 | 221,75 | 227,00 | 1,45% | - |
| 21.08.2025 | 222,75 | 226,50 | 221,00 | 223,75 | 0,11% | 8,00 |
| 20.08.2025 | 227,75 | 230,00 | 222,50 | 223,50 | -2,19% | 31,00 |
| 19.08.2025 | 227,25 | 230,50 | 224,25 | 228,50 | 0,44% | 2,00 |
| 18.08.2025 | 232,00 | 234,00 | 225,25 | 227,50 | -1,94% | 16,00 |
| 15.08.2025 | 222,00 | 234,00 | 221,75 | 232,00 | 4,62% | 18,00 |
| 14.08.2025 | 200,80 | 223,75 | 200,25 | 221,75 | 10,19% | 44,00 |
| 13.08.2025 | 203,50 | 204,00 | 198,60 | 201,25 | -0,74% | 28,00 |
| 12.08.2025 | 197,20 | 204,00 | 196,80 | 202,75 | 2,87% | - |
| 11.08.2025 | 201,75 | 202,00 | 195,50 | 197,10 | -2,43% | 24,00 |
| 08.08.2025 | 202,00 | 202,00 | 199,65 | 202,00 | 0,12% | - |
| 07.08.2025 | 200,75 | 204,75 | 199,30 | 201,75 | 0,80% | 40,00 |
| 06.08.2025 | 201,25 | 203,00 | 196,90 | 200,15 | -0,50% | 1,00 |
| 05.08.2025 | 199,75 | 202,25 | 198,30 | 201,15 | 0,75% | - |
| 04.08.2025 | 196,60 | 200,25 | 195,10 | 199,65 | 2,33% | 4,00 |
| 01.08.2025 | 197,00 | 198,60 | 194,00 | 195,10 | -1,41% | - |
| 31.07.2025 | 196,00 | 201,25 | 194,40 | 197,90 | 1,28% | 31,00 |
| 30.07.2025 | 193,00 | 196,90 | 192,00 | 195,40 | 1,77% | 10,00 |
| 29.07.2025 | 198,20 | 200,25 | 188,50 | 192,00 | -3,08% | 68,00 |
| 28.07.2025 | 200,30 | 201,00 | 196,70 | 198,10 | -0,25% | 80,00 |