194,700€
-0,51%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 195,70 | 197,40 | 194,50 | 194,70 | -0,51% | 74,00 |
| 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 |
| 08.11.2024 | 141,00 | 142,00 | 139,50 | 141,70 | 0,50% | - |
| 07.11.2024 | 141,10 | 143,30 | 140,60 | 141,00 | -0,21% | - |
| 06.11.2024 | 142,00 | 145,70 | 140,90 | 141,30 | -1,19% | 24,00 |
| 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% | - |