188,200€
-1,00%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 189,50 | 190,80 | 187,10 | 187,90 | -1,16% | - |
| 28.09.2026 | 190,50 | 191,50 | 187,20 | 190,10 | -0,16% | - |
| 25.09.2026 | 186,50 | 190,50 | 185,90 | 190,40 | 2,20% | - |
| 24.09.2026 | 187,70 | 187,70 | 184,80 | 186,30 | -0,59% | 2,00 |
| 23.09.2026 | 191,80 | 192,10 | 186,50 | 187,40 | -2,24% | - |
| 22.09.2026 | 190,80 | 196,70 | 189,40 | 191,70 | 1,32% | 10,00 |
| 21.09.2026 | 186,50 | 189,70 | 185,50 | 189,20 | 1,61% | 8,00 |
| 18.09.2026 | 189,00 | 191,30 | 185,00 | 186,20 | -1,48% | 23,00 |
| 17.09.2026 | 191,00 | 194,80 | 186,20 | 189,00 | -1,00% | 50,00 |
| 16.09.2026 | 194,90 | 196,60 | 190,20 | 190,90 | -2,25% | 15,00 |
| 15.09.2026 | 195,10 | 197,50 | 194,10 | 195,30 | 0,00% | 20,00 |
| 14.09.2026 | 197,50 | 198,80 | 194,30 | 195,30 | -1,21% | 21,00 |
| 11.09.2026 | 198,50 | 200,35 | 196,30 | 197,70 | -0,55% | - |
| 10.09.2026 | 200,55 | 200,90 | 197,50 | 198,80 | -0,20% | 15,00 |
| 09.09.2026 | 204,50 | 204,75 | 198,70 | 199,20 | -2,95% | - |
| 08.09.2026 | 203,25 | 205,75 | 201,50 | 205,25 | 0,86% | - |
| 07.09.2026 | 206,00 | 206,25 | 200,50 | 203,50 | 1,95% | - |
| 04.09.2026 | 199,40 | 199,60 | 199,30 | 199,60 | 0,45% | 75,00 |
| 03.09.2026 | 200,65 | 200,90 | 198,30 | 198,70 | -0,97% | 22,00 |
| 02.09.2026 | 200,40 | 201,75 | 197,90 | 200,65 | -0,05% | - |
| 01.09.2026 | 202,75 | 203,50 | 199,95 | 200,75 | -0,86% | - |
| 31.08.2026 | 208,50 | 208,75 | 202,25 | 202,50 | -3,11% | - |
| 28.08.2026 | 207,25 | 209,75 | 207,00 | 209,00 | 0,12% | - |
| 27.08.2026 | 209,25 | 209,25 | 208,75 | 208,75 | 0,12% | - |
| 26.08.2026 | 207,00 | 210,75 | 206,75 | 208,50 | 0,85% | - |
| 25.08.2026 | 205,75 | 211,25 | 205,75 | 206,75 | 0,36% | 2,00 |
| 24.08.2026 | 205,50 | 207,25 | 204,50 | 206,00 | 0,24% | 5,00 |
| 21.08.2026 | 202,00 | 206,00 | 201,00 | 205,50 | 1,61% | - |
| 20.08.2026 | 206,50 | 206,50 | 201,25 | 202,25 | -1,82% | - |
| 19.08.2026 | 206,00 | 207,25 | 204,25 | 206,00 | 0,00% | 10,00 |
| 18.08.2026 | 208,00 | 208,75 | 204,00 | 206,00 | -1,08% | 40,00 |
| 17.08.2026 | 208,50 | 209,00 | 205,25 | 208,25 | 0,12% | - |
| 14.08.2026 | 209,75 | 212,25 | 207,75 | 208,00 | -0,83% | 6,00 |
| 13.08.2026 | 206,50 | 213,75 | 206,25 | 209,75 | 1,33% | 20,00 |
| 12.08.2026 | 201,75 | 207,50 | 199,95 | 207,00 | 2,73% | - |
| 11.08.2026 | 203,00 | 203,50 | 198,00 | 201,50 | -0,74% | 16,00 |
| 10.08.2026 | 205,50 | 205,50 | 201,25 | 203,00 | -1,93% | 3,00 |
| 07.08.2026 | 206,50 | 208,25 | 204,50 | 207,00 | 0,24% | 2,00 |
| 06.08.2026 | 205,25 | 209,25 | 204,00 | 206,50 | -0,72% | - |
| 05.08.2026 | 208,50 | 211,00 | 207,75 | 208,00 | 0,97% | 32,00 |
| 04.08.2026 | 206,25 | 207,50 | 202,25 | 206,00 | -0,24% | 3,00 |
| 03.08.2026 | 202,75 | 208,00 | 202,50 | 206,50 | 1,72% | - |
| 31.07.2026 | 203,50 | 206,25 | 201,50 | 203,00 | -0,12% | - |
| 30.07.2026 | 200,80 | 206,50 | 200,20 | 203,25 | 0,87% | - |
| 29.07.2026 | 200,90 | 202,75 | 198,70 | 201,50 | 0,37% | 9,00 |
| 28.07.2026 | 200,50 | 203,25 | 199,75 | 200,75 | -1,35% | - |
| 27.07.2026 | 201,50 | 206,00 | 201,50 | 203,50 | 1,24% | - |
| 24.07.2026 | 200,35 | 203,00 | 199,45 | 201,00 | 0,32% | - |
| 23.07.2026 | 204,25 | 204,25 | 198,95 | 200,35 | -2,15% | 160,00 |
| 22.07.2026 | 203,75 | 205,00 | 202,00 | 204,75 | 0,86% | 10,00 |
| 21.07.2026 | 201,75 | 203,50 | 201,50 | 203,00 | -0,37% | - |
| 20.07.2026 | 204,25 | 204,25 | 203,75 | 203,75 | -0,49% | - |
| 17.07.2026 | 204,75 | 204,75 | 201,50 | 204,75 | 1,11% | 5,00 |
| 16.07.2026 | 203,75 | 206,25 | 202,00 | 202,50 | -0,25% | - |
| 15.07.2026 | 202,25 | 203,50 | 202,00 | 203,00 | 0,25% | - |
| 14.07.2026 | 203,75 | 204,50 | 199,40 | 202,50 | -3,11% | - |
| 13.07.2026 | 213,00 | 213,00 | 205,75 | 209,00 | -0,48% | - |
| 10.07.2026 | 210,75 | 213,75 | 209,00 | 210,00 | 0,12% | 15,00 |
| 09.07.2026 | 210,25 | 210,25 | 209,50 | 209,75 | 0,12% | - |
| 08.07.2026 | 217,25 | 217,25 | 205,25 | 209,50 | -4,99% | 1,00 |
| 07.07.2026 | 222,25 | 223,00 | 218,75 | 220,50 | -0,23% | 18,00 |
| 06.07.2026 | 222,25 | 223,00 | 219,25 | 221,00 | -0,56% | - |
| 03.07.2026 | 224,25 | 225,25 | 218,50 | 222,25 | 0,23% | 2,00 |
| 02.07.2026 | 222,75 | 223,25 | 221,75 | 221,75 | 1,03% | - |
| 01.07.2026 | 217,25 | 220,50 | 214,25 | 219,50 | -1,01% | - |
| 30.06.2026 | 221,75 | 222,25 | 221,75 | 221,75 | -0,67% | - |
| 29.06.2026 | 224,75 | 225,25 | 222,75 | 223,25 | 0,34% | - |
| 26.06.2026 | 223,50 | 223,50 | 222,00 | 222,50 | -0,45% | - |
| 25.06.2026 | 220,75 | 229,75 | 220,50 | 223,50 | 3,59% | 5,00 |
| 24.06.2026 | 216,25 | 216,75 | 215,75 | 215,75 | -0,80% | - |
| 23.06.2026 | 215,50 | 217,75 | 210,25 | 217,50 | 0,35% | 41,00 |
| 22.06.2026 | 217,00 | 217,25 | 216,75 | 216,75 | -0,12% | - |
| 19.06.2026 | 217,50 | 218,50 | 214,75 | 217,00 | -0,23% | - |
| 18.06.2026 | 212,50 | 218,00 | 210,25 | 217,50 | 2,11% | 7,00 |
| 17.06.2026 | 215,50 | 216,75 | 212,50 | 213,00 | -2,18% | 28,00 |
| 16.06.2026 | 216,75 | 221,75 | 216,25 | 217,75 | 5,70% | 27,00 |
| 15.06.2026 | 205,75 | 209,50 | 205,75 | 206,00 | 0,86% | 56,00 |
| 12.06.2026 | 196,00 | 214,50 | 195,00 | 204,25 | 4,21% | 51,00 |
| 11.06.2026 | 178,70 | 196,10 | 178,50 | 196,00 | 9,07% | 150,00 |
| 10.06.2026 | 178,70 | 180,90 | 175,60 | 179,70 | -0,44% | 10,00 |
| 09.06.2026 | 180,50 | 181,30 | 178,30 | 180,50 | 0,00% | - |
| 08.06.2026 | 177,60 | 182,20 | 177,30 | 180,50 | -0,99% | 39,00 |
| 05.06.2026 | 183,20 | 187,20 | 182,10 | 182,30 | -0,87% | - |
| 04.06.2026 | 183,20 | 188,40 | 183,00 | 183,90 | -0,65% | 25,00 |
| 03.06.2026 | 187,40 | 187,40 | 184,70 | 185,10 | -1,65% | - |
| 02.06.2026 | 189,50 | 191,70 | 185,90 | 188,20 | 0,21% | 6,00 |
| 01.06.2026 | 193,20 | 193,50 | 186,80 | 187,80 | -0,48% | 19,00 |
| 29.05.2026 | 188,70 | 188,90 | 188,70 | 188,70 | 1,56% | - |
| 28.05.2026 | 187,60 | 188,10 | 182,10 | 185,80 | -0,80% | 32,00 |
| 27.05.2026 | 186,70 | 190,50 | 186,50 | 187,30 | 0,59% | 11,00 |
| 26.05.2026 | 190,30 | 190,80 | 185,90 | 186,20 | -2,46% | 12,00 |
| 25.05.2026 | 181,60 | 194,50 | 181,60 | 190,90 | 5,76% | 94,00 |
| 22.05.2026 | 180,10 | 182,00 | 178,10 | 180,50 | -0,28% | 2,00 |
| 21.05.2026 | 183,60 | 184,60 | 177,80 | 181,00 | -1,36% | 60,00 |
| 20.05.2026 | 175,10 | 184,80 | 174,20 | 183,50 | 4,44% | 78,00 |
| 19.05.2026 | 181,50 | 182,80 | 175,10 | 175,70 | -2,87% | 8,00 |
| 18.05.2026 | 181,00 | 181,50 | 179,90 | 180,90 | -0,22% | - |
| 15.05.2026 | 184,30 | 185,90 | 180,90 | 181,30 | -1,04% | 41,00 |
| 14.05.2026 | 183,80 | 184,70 | 182,10 | 183,20 | 1,05% | - |
| 13.05.2026 | 180,80 | 182,40 | 180,60 | 181,30 | 0,33% | - |