167,400€
3,72%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 163,40 | 163,40 | 163,40 | 163,40 | 1,24% | - |
| 03.12.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 2,28% | - |
| 02.12.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -3,07% | - |
| 29.11.2024 | 162,80 | 162,80 | 162,80 | 162,80 | 0,25% | - |
| 28.11.2024 | 162,40 | 162,40 | 162,40 | 162,40 | 0,25% | - |
| 27.11.2024 | 157,80 | 162,00 | 157,80 | 162,00 | 1,63% | 1,00 |
| 26.11.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -0,25% | - |
| 25.11.2024 | 159,80 | 159,80 | 159,80 | 159,80 | 1,01% | 8,00 |
| 22.11.2024 | 157,60 | 158,20 | 157,60 | 158,20 | -1,00% | 10,00 |
| 21.11.2024 | 162,40 | 162,80 | 158,40 | 159,80 | -0,50% | - |
| 20.11.2024 | 153,20 | 160,60 | 153,20 | 160,60 | 2,55% | 40,00 |
| 19.11.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -4,51% | - |
| 18.11.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -0,49% | - |
| 15.11.2024 | 160,20 | 169,00 | 160,20 | 164,80 | 7,99% | 72,00 |
| 14.11.2024 | 139,20 | 152,60 | 139,20 | 152,60 | 11,71% | 3,00 |
| 13.11.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -3,12% | - |
| 12.11.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 0,57% | - |
| 11.11.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 0,57% | - |
| 08.11.2024 | 139,40 | 139,40 | 139,40 | 139,40 | -1,13% | - |
| 07.11.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -0,70% | - |
| 06.11.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 2,01% | - |
| 05.11.2024 | 139,20 | 139,20 | 139,20 | 139,20 | 0,72% | - |
| 04.11.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -2,12% | - |
| 01.11.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -0,42% | - |
| 31.10.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -1,25% | - |
| 30.10.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -0,83% | - |
| 29.10.2024 | 144,80 | 144,80 | 144,80 | 144,80 | 0,00% | - |
| 28.10.2024 | 143,60 | 144,80 | 143,60 | 144,80 | -0,55% | 30,00 |
| 25.10.2024 | 139,20 | 145,60 | 139,20 | 145,60 | 2,54% | 36,00 |
| 24.10.2024 | 141,00 | 142,00 | 141,00 | 142,00 | -2,07% | 3,00 |
| 23.10.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 0,97% | - |
| 22.10.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -3,10% | - |
| 21.10.2024 | 148,20 | 148,20 | 148,20 | 148,20 | -1,20% | - |
| 18.10.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 2,18% | 12,00 |
| 17.10.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 2,37% | 10,00 |
| 16.10.2024 | 143,40 | 143,40 | 143,40 | 143,40 | 1,99% | - |
| 15.10.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -0,85% | - |
| 14.10.2024 | 147,60 | 147,60 | 141,80 | 141,80 | -3,93% | 13,00 |
| 11.10.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -2,38% | - |
| 10.10.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -0,13% | - |
| 09.10.2024 | 149,40 | 151,40 | 149,00 | 151,40 | 4,27% | 61,00 |
| 08.10.2024 | 145,20 | 145,20 | 145,20 | 145,20 | -0,55% | - |
| 07.10.2024 | 144,40 | 146,80 | 144,40 | 146,00 | 1,81% | 398,00 |
| 04.10.2024 | 137,80 | 143,40 | 137,80 | 143,40 | 6,07% | 2,00 |
| 03.10.2024 | 136,60 | 136,60 | 135,20 | 135,20 | 2,74% | 15,00 |
| 02.10.2024 | 131,60 | 131,60 | 131,60 | 131,60 | -1,79% | - |
| 01.10.2024 | 134,40 | 134,40 | 134,00 | 134,00 | -0,45% | 2,00 |
| 30.09.2024 | 135,80 | 135,80 | 134,60 | 134,60 | -2,04% | 30,00 |
| 27.09.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -1,01% | 45,00 |
| 26.09.2024 | 142,20 | 142,20 | 138,80 | 138,80 | -0,72% | 7,00 |
| 25.09.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 0,72% | - |
| 24.09.2024 | 138,80 | 138,80 | 138,80 | 138,80 | 0,87% | - |
| 23.09.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -1,71% | - |
| 20.09.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -2,78% | 7,00 |
| 19.09.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 0,56% | 140,00 |
| 18.09.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -0,14% | - |
| 17.09.2024 | 145,40 | 145,40 | 143,40 | 143,40 | -1,10% | 10,00 |
| 16.09.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 0,69% | - |
| 13.09.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,28% | - |
| 12.09.2024 | 144,40 | 144,40 | 144,40 | 144,40 | 0,84% | - |
| 11.09.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -0,28% | - |
| 10.09.2024 | 143,60 | 143,60 | 143,60 | 143,60 | 1,13% | - |
| 09.09.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -1,11% | - |
| 06.09.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -1,51% | - |
| 05.09.2024 | 145,80 | 145,80 | 145,80 | 145,80 | -0,41% | - |
| 04.09.2024 | 144,60 | 146,40 | 144,60 | 146,40 | -3,30% | 40,00 |
| 03.09.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 0,00% | 2,00 |
| 02.09.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 0,93% | - |
| 30.08.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -1,57% | - |
| 29.08.2024 | 148,60 | 152,40 | 148,60 | 152,40 | 3,39% | 2,00 |
| 28.08.2024 | 147,40 | 147,40 | 147,40 | 147,40 | 0,55% | - |
| 27.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -0,68% | - |
| 26.08.2024 | 147,60 | 147,60 | 147,60 | 147,60 | 1,23% | - |
| 23.08.2024 | 145,80 | 145,80 | 145,80 | 145,80 | -0,27% | - |
| 22.08.2024 | 146,20 | 146,20 | 146,20 | 146,20 | 1,39% | - |
| 21.08.2024 | 143,20 | 144,20 | 143,20 | 144,20 | -1,37% | 1,00 |
| 20.08.2024 | 146,20 | 146,20 | 146,20 | 146,20 | 0,14% | - |
| 19.08.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -0,68% | - |
| 16.08.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 0,27% | - |
| 15.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -0,95% | - |
| 14.08.2024 | 146,40 | 148,00 | 145,80 | 148,00 | 3,35% | 33,00 |
| 13.08.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -3,11% | - |
| 12.08.2024 | 147,00 | 147,80 | 147,00 | 147,80 | 1,37% | 15,00 |
| 09.08.2024 | 145,80 | 145,80 | 145,80 | 145,80 | 2,24% | - |
| 08.08.2024 | 144,60 | 144,60 | 142,60 | 142,60 | -3,91% | 15,00 |
| 07.08.2024 | 148,40 | 148,40 | 148,40 | 148,40 | 4,07% | - |
| 06.08.2024 | 142,60 | 142,60 | 142,60 | 142,60 | -0,42% | - |
| 05.08.2024 | 135,40 | 143,20 | 135,40 | 143,20 | -5,79% | 105,00 |
| 02.08.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -1,55% | - |
| 01.08.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -1,03% | - |
| 31.07.2024 | 154,60 | 156,20 | 154,60 | 156,00 | 0,91% | 78,00 |
| 30.07.2024 | 152,00 | 154,60 | 151,40 | 154,60 | 1,44% | 47,00 |
| 29.07.2024 | 152,80 | 152,80 | 151,60 | 152,40 | -1,93% | 7,00 |
| 26.07.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -0,13% | - |
| 25.07.2024 | 154,00 | 155,60 | 154,00 | 155,60 | -2,51% | 3,00 |
| 24.07.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 0,63% | - |
| 23.07.2024 | 158,60 | 158,60 | 158,60 | 158,60 | -1,00% | - |
| 22.07.2024 | 159,60 | 161,00 | 157,60 | 160,20 | -1,23% | 105,00 |
| 19.07.2024 | 162,20 | 162,20 | 162,20 | 162,20 | -1,22% | - |
| 18.07.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -1,91% | - |