218,250€
-2,78%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 225,25 | 226,00 | 225,25 | 225,50 | 0,45% | - |
| 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 |
| 25.07.2025 | 196,60 | 199,10 | 195,50 | 198,60 | 0,97% | 30,00 |
| 24.07.2025 | 200,40 | 200,65 | 196,00 | 196,70 | -2,38% | 25,00 |
| 23.07.2025 | 199,85 | 201,50 | 194,90 | 201,50 | 1,51% | 41,00 |
| 22.07.2025 | 199,30 | 200,35 | 195,80 | 198,50 | -0,82% | 136,00 |
| 21.07.2025 | 197,30 | 200,65 | 197,00 | 200,15 | 1,70% | 80,00 |
| 18.07.2025 | 206,50 | 206,50 | 196,70 | 196,80 | -4,35% | 67,00 |
| 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% | - |