193,000€
3,88%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 181,70 | 182,80 | 179,20 | 180,70 | -0,22% | 3,00 |
| 11.05.2026 | 180,90 | 182,30 | 179,30 | 181,10 | 0,56% | - |
| 08.05.2026 | 182,90 | 183,70 | 179,80 | 180,10 | -1,69% | - |
| 07.05.2026 | 182,70 | 183,20 | 182,10 | 183,20 | 0,49% | - |
| 06.05.2026 | 170,10 | 187,20 | 170,10 | 182,30 | 7,30% | 108,00 |
| 05.05.2026 | 168,20 | 170,70 | 165,50 | 169,90 | 1,19% | 15,00 |
| 04.05.2026 | 172,60 | 176,70 | 167,00 | 167,90 | 0,06% | - |
| 30.04.2026 | 170,30 | 170,30 | 166,60 | 167,80 | -1,06% | - |
| 29.04.2026 | 170,70 | 171,50 | 168,60 | 169,60 | 0,30% | 10,00 |
| 28.04.2026 | 171,00 | 172,50 | 168,40 | 169,10 | -1,17% | - |
| 27.04.2026 | 173,30 | 174,00 | 170,60 | 171,10 | -1,50% | 40,00 |
| 24.04.2026 | 172,80 | 174,50 | 170,40 | 173,70 | 0,58% | 10,00 |
| 23.04.2026 | 176,50 | 176,90 | 170,80 | 172,70 | -2,59% | 44,00 |
| 22.04.2026 | 178,20 | 182,70 | 175,50 | 177,30 | -0,78% | 52,00 |
| 21.04.2026 | 183,40 | 186,40 | 178,30 | 178,70 | -2,56% | 209,00 |
| 20.04.2026 | 189,20 | 189,20 | 179,30 | 183,40 | -2,60% | 43,00 |
| 17.04.2026 | 178,70 | 190,10 | 174,90 | 188,30 | 5,73% | 109,00 |
| 16.04.2026 | 182,50 | 184,30 | 176,20 | 178,10 | -2,25% | 40,00 |
| 15.04.2026 | 183,40 | 184,80 | 180,70 | 182,20 | -0,60% | - |
| 14.04.2026 | 182,50 | 185,20 | 181,70 | 183,30 | 0,77% | 24,00 |
| 13.04.2026 | 183,80 | 183,80 | 179,90 | 181,90 | -2,10% | - |
| 10.04.2026 | 185,10 | 187,40 | 181,70 | 185,80 | 0,16% | 25,00 |
| 09.04.2026 | 192,30 | 192,30 | 182,20 | 185,50 | -3,44% | 70,00 |
| 08.04.2026 | 169,50 | 197,00 | 169,50 | 192,10 | 14,69% | 35,00 |
| 07.04.2026 | 170,70 | 172,10 | 165,80 | 167,50 | -1,76% | 12,00 |
| 02.04.2026 | 172,50 | 172,50 | 165,40 | 170,50 | -1,10% | 60,00 |
| 01.04.2026 | 164,50 | 174,50 | 164,50 | 172,40 | 6,16% | 59,00 |
| 31.03.2026 | 160,40 | 163,70 | 160,40 | 162,40 | 0,74% | 13,00 |
| 30.03.2026 | 163,60 | 164,70 | 161,10 | 161,20 | -1,47% | 25,00 |
| 27.03.2026 | 166,90 | 167,80 | 163,20 | 163,60 | -2,15% | 62,00 |
| 26.03.2026 | 170,30 | 170,70 | 164,40 | 167,20 | -2,51% | - |
| 25.03.2026 | 172,40 | 172,90 | 168,40 | 171,50 | 1,00% | 302,00 |
| 24.03.2026 | 175,50 | 177,00 | 168,80 | 169,80 | -4,12% | 26,00 |
| 23.03.2026 | 167,50 | 177,70 | 160,60 | 177,10 | 5,92% | 140,00 |
| 20.03.2026 | 171,30 | 173,70 | 167,10 | 167,20 | -2,17% | 3,00 |
| 19.03.2026 | 174,50 | 176,80 | 0,00 | 170,90 | -2,51% | 28,00 |
| 18.03.2026 | 178,40 | 183,20 | 175,30 | 175,30 | -0,34% | 4,00 |
| 17.03.2026 | 174,60 | 177,40 | 172,80 | 175,90 | 0,74% | 25,00 |
| 16.03.2026 | 174,70 | 176,20 | 168,60 | 174,60 | 0,11% | 29,00 |
| 13.03.2026 | 179,20 | 180,20 | 173,80 | 174,40 | -2,57% | 8,00 |
| 12.03.2026 | 184,90 | 184,90 | 178,20 | 179,00 | -3,24% | 150,00 |
| 11.03.2026 | 190,10 | 190,60 | 182,20 | 185,00 | -2,79% | 4,00 |
| 10.03.2026 | 178,20 | 190,90 | 176,10 | 190,30 | 6,49% | 181,00 |
| 09.03.2026 | 181,90 | 181,90 | 170,90 | 178,70 | -1,65% | 464,00 |
| 06.03.2026 | 191,20 | 193,50 | 181,50 | 181,70 | -4,47% | 35,00 |
| 05.03.2026 | 193,00 | 198,30 | 188,70 | 190,20 | -0,68% | 60,00 |
| 04.03.2026 | 184,20 | 194,70 | 184,00 | 191,50 | 6,27% | 45,00 |
| 03.03.2026 | 187,50 | 187,50 | 179,80 | 180,20 | -4,10% | 136,00 |
| 02.03.2026 | 211,75 | 213,00 | 184,40 | 187,90 | -14,69% | 120,00 |
| 27.02.2026 | 220,25 | 220,25 | 219,75 | 220,25 | -0,11% | - |
| 26.02.2026 | 219,50 | 220,50 | 216,25 | 220,50 | 1,97% | 10,00 |
| 25.02.2026 | 215,75 | 216,25 | 215,50 | 216,25 | 0,35% | - |
| 24.02.2026 | 215,25 | 216,00 | 210,75 | 215,50 | -0,23% | 14,00 |
| 23.02.2026 | 216,25 | 218,25 | 214,00 | 216,00 | -0,58% | - |
| 20.02.2026 | 215,75 | 217,75 | 211,50 | 217,25 | 1,52% | 2,00 |
| 19.02.2026 | 213,75 | 214,00 | 213,50 | 214,00 | 1,66% | - |
| 18.02.2026 | 211,00 | 211,00 | 209,25 | 210,50 | 2,06% | 5,00 |
| 17.02.2026 | 208,00 | 208,75 | 205,50 | 206,25 | -1,32% | - |
| 16.02.2026 | 211,00 | 212,25 | 207,50 | 209,00 | -1,07% | 80,00 |
| 13.02.2026 | 202,50 | 215,25 | 201,50 | 211,25 | 8,00% | - |
| 12.02.2026 | 190,40 | 196,40 | 186,30 | 195,60 | 3,22% | - |
| 11.02.2026 | 192,50 | 196,70 | 183,40 | 189,50 | -0,84% | 180,00 |
| 10.02.2026 | 194,30 | 194,70 | 190,40 | 191,10 | -1,65% | 19,00 |
| 09.02.2026 | 199,20 | 200,50 | 194,00 | 194,30 | -2,12% | 29,00 |
| 06.02.2026 | 192,40 | 198,80 | 192,00 | 198,50 | 3,39% | - |
| 05.02.2026 | 194,00 | 195,80 | 190,90 | 192,00 | -0,88% | 499,00 |
| 04.02.2026 | 194,00 | 195,70 | 191,70 | 193,70 | 0,21% | 15,00 |
| 03.02.2026 | 197,80 | 199,45 | 193,10 | 193,30 | -1,38% | - |
| 02.02.2026 | 195,60 | 196,30 | 195,20 | 196,00 | -0,25% | - |
| 30.01.2026 | 197,60 | 200,20 | 196,50 | 196,50 | -0,96% | 75,00 |
| 29.01.2026 | 199,30 | 199,75 | 194,50 | 198,40 | -0,20% | 13,00 |
| 28.01.2026 | 203,25 | 203,75 | 198,00 | 198,80 | 0,40% | 6,00 |
| 27.01.2026 | 197,00 | 199,60 | 194,70 | 198,00 | 0,97% | - |
| 26.01.2026 | 199,50 | 206,00 | 195,20 | 196,10 | -2,12% | 6,00 |
| 23.01.2026 | 206,00 | 206,00 | 199,10 | 200,35 | -3,10% | - |
| 22.01.2026 | 200,65 | 209,75 | 200,20 | 206,75 | 2,86% | 20,00 |
| 21.01.2026 | 201,50 | 204,25 | 196,80 | 201,00 | -1,11% | - |
| 20.01.2026 | 201,25 | 203,25 | 197,20 | 203,25 | 0,99% | 40,00 |
| 19.01.2026 | 203,75 | 203,75 | 200,05 | 201,25 | -2,07% | 243,00 |
| 16.01.2026 | 205,00 | 205,50 | 204,75 | 205,50 | 0,24% | - |
| 15.01.2026 | 210,50 | 211,50 | 204,25 | 205,00 | -2,38% | - |
| 14.01.2026 | 209,00 | 214,50 | 208,00 | 210,00 | 1,45% | - |
| 13.01.2026 | 214,00 | 214,00 | 206,25 | 207,00 | -3,27% | - |
| 12.01.2026 | 219,50 | 219,50 | 210,25 | 214,00 | -1,72% | 121,00 |
| 09.01.2026 | 210,50 | 218,00 | 209,00 | 217,75 | 3,32% | 1,00 |
| 08.01.2026 | 206,25 | 212,25 | 205,50 | 210,75 | 1,69% | 76,00 |
| 07.01.2026 | 206,50 | 207,25 | 206,50 | 207,25 | -0,48% | - |