143,000€
1,85%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 140,80 | 143,00 | 140,00 | 143,00 | 1,85% | - |
| 04.11.2024 | 139,40 | 140,60 | 139,00 | 140,40 | 0,86% | 2,00 |
| 01.11.2024 | 142,90 | 142,90 | 139,20 | 139,20 | -2,59% | 18,00 |
| 31.10.2024 | 143,10 | 143,10 | 140,10 | 142,90 | -0,14% | 39,00 |
| 30.10.2024 | 144,70 | 145,70 | 142,50 | 143,10 | -1,38% | 18,00 |
| 29.10.2024 | 145,60 | 147,40 | 144,00 | 145,10 | -0,41% | - |
| 28.10.2024 | 145,10 | 146,00 | 144,70 | 145,70 | 0,69% | 6,00 |
| 25.10.2024 | 140,00 | 145,10 | 139,50 | 144,70 | 3,21% | 3,00 |
| 24.10.2024 | 142,30 | 143,30 | 140,20 | 140,20 | -1,54% | - |
| 23.10.2024 | 146,50 | 146,50 | 142,00 | 142,40 | -2,67% | - |
| 22.10.2024 | 145,30 | 147,50 | 144,60 | 146,30 | 0,48% | 41,00 |
| 21.10.2024 | 149,70 | 150,30 | 145,20 | 145,60 | -2,80% | - |
| 18.10.2024 | 148,30 | 151,30 | 147,80 | 149,80 | 1,01% | - |
| 17.10.2024 | 147,10 | 149,50 | 146,10 | 148,30 | 0,75% | - |
| 16.10.2024 | 144,50 | 147,30 | 144,20 | 147,20 | 1,87% | - |
| 15.10.2024 | 141,80 | 145,40 | 140,40 | 144,50 | 1,98% | - |
| 14.10.2024 | 149,30 | 149,30 | 134,00 | 141,70 | -4,96% | 3,00 |
| 11.10.2024 | 149,20 | 149,40 | 148,00 | 149,10 | -0,07% | 1,00 |
| 10.10.2024 | 152,70 | 152,70 | 148,70 | 149,20 | -2,29% | 2,00 |
| 09.10.2024 | 150,70 | 152,70 | 149,10 | 152,70 | 1,39% | - |
| 08.10.2024 | 148,20 | 150,70 | 147,80 | 150,60 | 1,62% | - |
| 07.10.2024 | 148,60 | 149,10 | 146,10 | 148,20 | -0,27% | - |
| 04.10.2024 | 138,80 | 148,60 | 138,80 | 148,60 | 7,06% | - |
| 03.10.2024 | 137,60 | 139,20 | 135,10 | 138,80 | 0,73% | - |
| 02.10.2024 | 132,90 | 138,40 | 130,80 | 137,80 | 3,69% | - |
| 01.10.2024 | 135,80 | 135,80 | 132,60 | 132,90 | -2,14% | - |
| 30.09.2024 | 136,80 | 137,00 | 132,90 | 135,80 | -0,59% | 38,00 |
| 27.09.2024 | 138,90 | 139,10 | 136,40 | 136,60 | -1,66% | 60,00 |
| 26.09.2024 | 140,60 | 141,30 | 138,10 | 138,90 | -1,21% | 16,00 |
| 25.09.2024 | 141,20 | 141,20 | 138,30 | 140,60 | -0,71% | 6,00 |
| 24.09.2024 | 140,00 | 141,60 | 138,10 | 141,60 | 1,14% | 33,00 |
| 23.09.2024 | 138,70 | 141,10 | 136,90 | 140,00 | 0,94% | - |
| 20.09.2024 | 141,10 | 141,70 | 137,40 | 138,70 | -1,70% | 72,00 |
| 19.09.2024 | 143,30 | 144,70 | 141,10 | 141,10 | -1,54% | 63,00 |
| 18.09.2024 | 143,20 | 144,30 | 141,50 | 143,30 | 0,07% | 4,00 |
| 17.09.2024 | 147,30 | 147,30 | 142,90 | 143,20 | -2,72% | 9,00 |
| 16.09.2024 | 146,40 | 147,30 | 145,90 | 147,20 | 0,62% | - |
| 13.09.2024 | 145,50 | 147,10 | 144,50 | 146,30 | 0,62% | - |
| 12.09.2024 | 144,80 | 146,70 | 144,00 | 145,40 | 0,28% | - |
| 11.09.2024 | 144,70 | 145,20 | 142,10 | 145,00 | 0,07% | - |
| 10.09.2024 | 145,00 | 145,00 | 140,40 | 144,90 | -0,14% | - |
| 09.09.2024 | 143,10 | 145,10 | 143,10 | 145,10 | 1,40% | - |
| 06.09.2024 | 145,10 | 145,50 | 142,60 | 143,10 | -1,38% | - |
| 05.09.2024 | 147,10 | 147,10 | 144,80 | 145,10 | -1,36% | - |
| 04.09.2024 | 146,40 | 147,70 | 144,60 | 147,10 | 0,07% | - |
| 03.09.2024 | 150,10 | 150,30 | 145,90 | 147,00 | -2,07% | - |
| 02.09.2024 | 151,40 | 152,00 | 149,40 | 150,10 | -0,86% | - |
| 30.08.2024 | 150,90 | 151,80 | 150,20 | 151,40 | 0,33% | - |
| 29.08.2024 | 150,10 | 153,60 | 149,80 | 150,90 | 0,67% | - |
| 28.08.2024 | 148,90 | 151,40 | 148,20 | 149,90 | 0,67% | 3,00 |
| 27.08.2024 | 148,10 | 150,30 | 147,50 | 148,90 | 0,54% | - |
| 26.08.2024 | 148,70 | 150,90 | 147,90 | 148,10 | -0,54% | - |
| 23.08.2024 | 147,00 | 151,40 | 146,80 | 148,90 | 1,29% | - |
| 22.08.2024 | 147,60 | 148,40 | 145,20 | 147,00 | -0,41% | 4,00 |
| 21.08.2024 | 144,50 | 148,20 | 144,20 | 147,60 | 2,15% | - |
| 20.08.2024 | 147,90 | 148,10 | 144,30 | 144,50 | -2,23% | - |
| 19.08.2024 | 147,50 | 147,80 | 145,50 | 147,80 | 0,07% | - |
| 16.08.2024 | 148,80 | 149,50 | 146,50 | 147,70 | -0,74% | - |
| 15.08.2024 | 147,90 | 148,90 | 145,30 | 148,80 | 0,61% | 50,00 |
| 14.08.2024 | 147,70 | 147,90 | 143,70 | 147,90 | 0,14% | - |
| 13.08.2024 | 144,60 | 147,80 | 144,50 | 147,70 | 2,07% | - |
| 12.08.2024 | 149,00 | 149,00 | 144,20 | 144,70 | -2,69% | - |
| 09.08.2024 | 147,60 | 149,40 | 146,00 | 148,70 | 0,75% | 57,00 |
| 08.08.2024 | 148,00 | 148,70 | 138,60 | 147,60 | 0,07% | 11,00 |
| 07.08.2024 | 149,00 | 149,90 | 146,80 | 147,50 | -0,87% | - |
| 06.08.2024 | 142,50 | 149,50 | 142,50 | 148,80 | 4,27% | - |
| 05.08.2024 | 147,10 | 147,10 | 138,60 | 142,70 | -2,99% | 30,00 |
| 02.08.2024 | 154,10 | 154,10 | 147,00 | 147,10 | -4,54% | 2,00 |
| 01.08.2024 | 155,70 | 156,90 | 153,40 | 154,10 | -0,96% | - |
| 31.07.2024 | 155,50 | 156,30 | 153,20 | 155,60 | 0,13% | 5,00 |
| 30.07.2024 | 153,80 | 156,10 | 152,60 | 155,40 | 1,11% | - |
| 29.07.2024 | 153,90 | 154,10 | 151,30 | 153,70 | -0,13% | 46,00 |
| 26.07.2024 | 157,00 | 157,00 | 153,70 | 153,90 | -1,91% | - |
| 25.07.2024 | 155,20 | 158,40 | 154,80 | 156,90 | 1,03% | 1,00 |
| 24.07.2024 | 161,00 | 161,00 | 155,20 | 155,30 | -3,54% | - |
| 23.07.2024 | 160,30 | 161,60 | 158,40 | 161,00 | 0,37% | 24,00 |
| 22.07.2024 | 161,10 | 161,50 | 156,60 | 160,40 | -0,43% | - |
| 19.07.2024 | 163,60 | 163,60 | 159,70 | 161,10 | -1,53% | 13,00 |
| 18.07.2024 | 166,00 | 167,30 | 161,60 | 163,60 | -1,45% | - |
| 17.07.2024 | 169,30 | 169,30 | 165,80 | 166,00 | -1,95% | 9,00 |
| 16.07.2024 | 166,80 | 169,30 | 166,60 | 169,30 | 1,38% | 60,00 |
| 15.07.2024 | 167,00 | 168,10 | 166,70 | 167,00 | 0,00% | 50,00 |
| 12.07.2024 | 167,10 | 167,50 | 164,50 | 167,00 | -0,06% | - |
| 11.07.2024 | 167,80 | 167,90 | 165,20 | 167,10 | -0,42% | 18,00 |
| 10.07.2024 | 162,20 | 167,80 | 161,80 | 167,80 | 3,45% | 2,00 |
| 09.07.2024 | 165,00 | 165,40 | 159,70 | 162,20 | -1,70% | 2,00 |
| 08.07.2024 | 164,40 | 165,70 | 163,20 | 165,00 | 0,36% | 15,00 |
| 05.07.2024 | 165,30 | 165,70 | 161,50 | 164,40 | -0,60% | 14,00 |
| 04.07.2024 | 163,40 | 165,40 | 162,70 | 165,40 | 1,10% | 14,00 |
| 03.07.2024 | 166,40 | 166,70 | 163,20 | 163,60 | -1,62% | 20,00 |
| 02.07.2024 | 165,80 | 167,50 | 164,60 | 166,30 | 0,06% | - |
| 01.07.2024 | 166,10 | 167,40 | 162,50 | 166,20 | -0,06% | 80,00 |
| 28.06.2024 | 168,40 | 168,60 | 164,60 | 166,30 | -1,25% | 40,00 |
| 27.06.2024 | 160,80 | 169,10 | 160,60 | 168,40 | 4,66% | 68,00 |
| 26.06.2024 | 161,50 | 162,80 | 160,70 | 160,90 | -0,37% | 11,00 |
| 25.06.2024 | 165,00 | 166,00 | 160,90 | 161,50 | -2,12% | 62,00 |
| 24.06.2024 | 160,80 | 165,50 | 160,10 | 165,00 | 2,61% | - |
| 21.06.2024 | 163,30 | 163,60 | 160,60 | 160,80 | -1,53% | 96,00 |
| 20.06.2024 | 159,70 | 163,40 | 159,20 | 163,30 | 2,25% | 32,00 |
| 19.06.2024 | 157,80 | 160,90 | 156,70 | 159,70 | 1,20% | 4,00 |