221,000€
-1,12%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 225,00 | 226,00 | 219,75 | 222,75 | -0,34% | 8,00 |
| 14.10.2025 | 223,50 | 223,50 | 223,50 | 223,50 | 1,59% | - |
| 13.10.2025 | 220,00 | 220,00 | 220,00 | 220,00 | -3,51% | - |
| 10.10.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -2,98% | - |
| 09.10.2025 | 226,50 | 235,00 | 226,50 | 235,00 | 5,86% | 20,00 |
| 08.10.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,22% | - |
| 07.10.2025 | 222,50 | 222,50 | 222,50 | 222,50 | 0,45% | - |
| 06.10.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,45% | - |
| 03.10.2025 | 219,50 | 220,50 | 219,50 | 220,50 | 0,92% | 91,00 |
| 02.10.2025 | 218,50 | 218,50 | 218,50 | 218,50 | -0,91% | - |
| 01.10.2025 | 220,50 | 220,50 | 220,50 | 220,50 | 0,00% | - |
| 30.09.2025 | 220,50 | 220,50 | 220,50 | 220,50 | 0,00% | - |
| 29.09.2025 | 220,50 | 220,50 | 220,50 | 220,50 | -0,45% | - |
| 26.09.2025 | 221,50 | 221,50 | 221,50 | 221,50 | 0,68% | - |
| 25.09.2025 | 220,00 | 220,00 | 220,00 | 220,00 | -0,90% | - |
| 24.09.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,89% | - |
| 23.09.2025 | 224,00 | 224,00 | 224,00 | 224,00 | 1,36% | - |
| 22.09.2025 | 221,00 | 221,00 | 221,00 | 221,00 | -0,90% | - |
| 19.09.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -1,11% | - |
| 18.09.2025 | 225,50 | 225,50 | 225,50 | 225,50 | -0,88% | - |
| 17.09.2025 | 222,50 | 227,50 | 222,50 | 227,50 | 3,17% | 25,00 |
| 16.09.2025 | 220,50 | 220,50 | 220,50 | 220,50 | -1,12% | - |
| 15.09.2025 | 219,50 | 223,00 | 219,50 | 223,00 | 1,59% | 5,00 |
| 12.09.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -1,13% | - |
| 10.09.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,67% | - |
| 09.09.2025 | 224,50 | 225,00 | 221,75 | 223,50 | -0,56% | - |
| 08.09.2025 | 225,00 | 225,50 | 223,00 | 224,75 | 1,24% | - |
| 05.09.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,23% | - |
| 04.09.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -1,99% | - |
| 03.09.2025 | 226,00 | 226,00 | 226,00 | 226,00 | -0,44% | - |
| 02.09.2025 | 225,00 | 227,00 | 225,00 | 227,00 | 1,34% | 4,00 |
| 01.09.2025 | 224,00 | 224,00 | 224,00 | 224,00 | -2,18% | - |
| 29.08.2025 | 227,50 | 229,00 | 227,50 | 229,00 | 2,69% | 22,00 |
| 28.08.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -0,89% | - |
| 27.08.2025 | 225,00 | 225,00 | 225,00 | 225,00 | 1,12% | - |
| 26.08.2025 | 222,50 | 222,50 | 222,50 | 222,50 | -2,20% | - |
| 25.08.2025 | 225,00 | 228,50 | 225,00 | 227,50 | 2,48% | 19,00 |
| 22.08.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 0,45% | - |
| 21.08.2025 | 221,00 | 221,00 | 221,00 | 221,00 | -2,21% | - |
| 20.08.2025 | 226,00 | 226,00 | 226,00 | 226,00 | 0,00% | - |
| 19.08.2025 | 225,50 | 226,00 | 225,00 | 226,00 | -1,95% | 40,00 |
| 18.08.2025 | 230,50 | 230,50 | 230,50 | 230,50 | 4,77% | - |
| 15.08.2025 | 220,00 | 220,00 | 220,00 | 220,00 | 2,09% | - |
| 14.08.2025 | 199,60 | 215,50 | 199,60 | 215,50 | 6,95% | 100,00 |
| 13.08.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 1,77% | - |
| 12.08.2025 | 195,00 | 198,00 | 195,00 | 198,00 | -1,00% | - |
| 11.08.2025 | 201,00 | 201,00 | 200,00 | 200,00 | -0,50% | 200,00 |
| 08.08.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 1,21% | - |
| 07.08.2025 | 198,60 | 198,60 | 198,60 | 198,60 | -0,50% | - |
| 06.08.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 0,91% | - |
| 05.08.2025 | 197,80 | 197,80 | 197,80 | 197,80 | 1,85% | - |
| 04.08.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,82% | - |
| 01.08.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 1,03% | - |
| 31.07.2025 | 193,80 | 193,80 | 193,80 | 193,80 | 1,57% | - |
| 30.07.2025 | 190,80 | 190,80 | 190,80 | 190,80 | -1,14% | - |
| 29.07.2025 | 196,40 | 196,40 | 193,00 | 193,00 | -2,13% | 30,00 |
| 28.07.2025 | 197,20 | 197,20 | 197,20 | 197,20 | 1,34% | - |
| 25.07.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -2,01% | - |
| 24.07.2025 | 198,60 | 198,60 | 198,60 | 198,60 | 0,81% | - |
| 23.07.2025 | 198,40 | 198,40 | 197,00 | 197,00 | -2,23% | 2,00 |
| 22.07.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 3,12% | 2,00 |
| 21.07.2025 | 195,40 | 195,40 | 195,40 | 195,40 | -1,51% | - |
| 18.07.2025 | 204,00 | 204,00 | 198,40 | 198,40 | -2,02% | 10,00 |
| 17.07.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -0,49% | - |
| 16.07.2025 | 203,50 | 203,50 | 203,50 | 203,50 | 2,47% | - |
| 15.07.2025 | 198,60 | 198,60 | 198,60 | 198,60 | 1,22% | - |
| 14.07.2025 | 196,20 | 196,20 | 196,20 | 196,20 | 1,13% | - |
| 11.07.2025 | 194,00 | 194,00 | 194,00 | 194,00 | 0,21% | - |
| 10.07.2025 | 193,60 | 193,60 | 193,60 | 193,60 | 1,79% | - |
| 09.07.2025 | 190,20 | 190,20 | 190,20 | 190,20 | 2,37% | - |
| 08.07.2025 | 185,80 | 185,80 | 185,80 | 185,80 | 2,31% | - |
| 07.07.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -1,09% | - |
| 04.07.2025 | 183,60 | 183,60 | 183,60 | 183,60 | -1,50% | - |
| 03.07.2025 | 186,40 | 186,40 | 186,40 | 186,40 | 1,97% | - |
| 02.07.2025 | 182,80 | 182,80 | 182,80 | 182,80 | 0,00% | - |
| 01.07.2025 | 182,80 | 182,80 | 182,80 | 182,80 | 1,67% | - |
| 30.06.2025 | 179,80 | 179,80 | 179,80 | 179,80 | 3,33% | - |
| 27.06.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 0,46% | - |
| 26.06.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -0,57% | - |
| 25.06.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 3,44% | 1,00 |
| 24.06.2025 | 168,40 | 168,40 | 168,40 | 168,40 | 1,69% | - |
| 23.06.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -0,36% | - |
| 20.06.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -1,07% | - |
| 19.06.2025 | 164,80 | 168,00 | 164,80 | 168,00 | 1,82% | 10,00 |
| 18.06.2025 | 168,60 | 168,60 | 165,00 | 165,00 | -3,17% | 100,00 |
| 17.06.2025 | 170,40 | 170,40 | 170,40 | 170,40 | -1,62% | - |
| 16.06.2025 | 169,00 | 173,20 | 169,00 | 173,20 | -1,25% | 171,00 |
| 13.06.2025 | 173,60 | 175,40 | 173,60 | 175,40 | 0,11% | - |
| 12.06.2025 | 183,40 | 183,40 | 175,20 | 175,20 | -1,79% | 60,00 |
| 11.06.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -0,34% | - |
| 10.06.2025 | 175,40 | 179,00 | 175,40 | 179,00 | 2,64% | 12,00 |
| 09.06.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 1,63% | - |
| 06.06.2025 | 171,60 | 171,60 | 171,60 | 171,60 | -0,92% | - |
| 05.06.2025 | 173,20 | 173,20 | 173,20 | 173,20 | 1,17% | - |
| 04.06.2025 | 171,20 | 171,20 | 171,20 | 171,20 | -1,61% | - |
| 03.06.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 1,99% | - |
| 02.06.2025 | 170,60 | 170,60 | 170,60 | 170,60 | 0,59% | - |
| 30.05.2025 | 169,60 | 169,60 | 169,60 | 169,60 | -1,85% | - |
| 29.05.2025 | 173,20 | 173,20 | 172,80 | 172,80 | 2,49% | 5,00 |
| 28.05.2025 | 168,60 | 168,60 | 168,60 | 168,60 | 2,06% | - |