192,000€
2,35%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 189,60 | 195,30 | 187,80 | 191,60 | 2,13% | - |
| 29.01.2025 | 186,40 | 187,60 | 186,40 | 187,60 | -0,53% | 10,00 |
| 28.01.2025 | 188,60 | 188,60 | 188,60 | 188,60 | 2,50% | - |
| 27.01.2025 | 184,00 | 184,00 | 184,00 | 184,00 | 1,55% | - |
| 24.01.2025 | 181,20 | 181,20 | 181,20 | 181,20 | 0,33% | - |
| 23.01.2025 | 180,60 | 180,60 | 180,60 | 180,60 | 3,79% | - |
| 22.01.2025 | 174,00 | 174,00 | 174,00 | 174,00 | -0,23% | - |
| 21.01.2025 | 174,40 | 174,40 | 174,40 | 174,40 | -0,91% | - |
| 20.01.2025 | 175,00 | 176,00 | 175,00 | 176,00 | 1,73% | 138,00 |
| 17.01.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -0,57% | - |
| 16.01.2025 | 174,00 | 174,00 | 174,00 | 174,00 | -1,92% | - |
| 15.01.2025 | 180,20 | 180,20 | 177,40 | 177,40 | 3,74% | 286,00 |
| 14.01.2025 | 171,00 | 171,00 | 171,00 | 171,00 | -2,84% | - |
| 13.01.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -0,34% | - |
| 10.01.2025 | 176,60 | 176,60 | 176,60 | 176,60 | -1,56% | - |
| 09.01.2025 | 179,40 | 179,40 | 179,40 | 179,40 | 1,24% | - |
| 08.01.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -2,74% | - |
| 07.01.2025 | 182,20 | 182,20 | 182,20 | 182,20 | 3,17% | - |
| 06.01.2025 | 176,60 | 176,60 | 176,60 | 176,60 | 0,46% | - |
| 03.01.2025 | 175,80 | 175,80 | 175,80 | 175,80 | -1,46% | - |
| 02.01.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -1,00% | - |
| 30.12.2024 | 181,20 | 181,20 | 180,20 | 180,20 | -0,77% | 8,00 |
| 27.12.2024 | 181,60 | 181,60 | 181,60 | 181,60 | 1,79% | 15,00 |
| 23.12.2024 | 178,20 | 178,40 | 178,20 | 178,40 | 2,29% | 30,00 |
| 20.12.2024 | 176,80 | 176,80 | 174,40 | 174,40 | -1,13% | 1.215,00 |
| 19.12.2024 | 176,40 | 176,40 | 176,40 | 176,40 | -1,23% | - |
| 18.12.2024 | 178,00 | 178,60 | 178,00 | 178,60 | 3,24% | 4,00 |
| 17.12.2024 | 173,00 | 173,00 | 173,00 | 173,00 | 1,17% | - |
| 16.12.2024 | 169,20 | 171,00 | 169,20 | 171,00 | 1,06% | 5,00 |
| 13.12.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -1,63% | - |
| 12.12.2024 | 169,40 | 172,00 | 169,40 | 172,00 | 1,18% | 1,00 |
| 11.12.2024 | 168,20 | 170,00 | 168,20 | 170,00 | 4,81% | 44,00 |
| 10.12.2024 | 162,20 | 162,20 | 162,20 | 162,20 | -2,29% | - |
| 09.12.2024 | 164,60 | 166,00 | 164,60 | 166,00 | 0,12% | 7,00 |
| 06.12.2024 | 165,80 | 165,80 | 165,80 | 165,80 | 0,24% | - |
| 05.12.2024 | 165,40 | 165,40 | 165,40 | 165,40 | 1,22% | - |
| 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% | - |