231,000€
7,19%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -0,60% | - |
| 26.05.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -2,24% | - |
| 23.05.2025 | 170,00 | 170,00 | 170,00 | 170,00 | 1,67% | - |
| 22.05.2025 | 167,20 | 167,20 | 167,20 | 167,20 | -1,88% | - |
| 21.05.2025 | 170,40 | 170,40 | 170,40 | 170,40 | 0,24% | - |
| 20.05.2025 | 167,80 | 170,00 | 167,80 | 170,00 | 2,91% | 55,00 |
| 19.05.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -1,31% | - |
| 16.05.2025 | 166,60 | 167,40 | 166,60 | 167,40 | 2,32% | 10,00 |
| 15.05.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,49% | - |
| 14.05.2025 | 169,60 | 169,60 | 164,40 | 164,40 | -5,08% | 1,00 |
| 13.05.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -0,92% | - |
| 12.05.2025 | 168,80 | 174,80 | 168,80 | 174,80 | 8,17% | 25,00 |
| 09.05.2025 | 161,60 | 161,60 | 161,60 | 161,60 | -1,22% | - |
| 08.05.2025 | 158,00 | 163,60 | 158,00 | 163,60 | 5,14% | 62,00 |
| 07.05.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 3,05% | - |
| 06.05.2025 | 155,40 | 155,40 | 151,00 | 151,00 | -3,33% | - |
| 05.05.2025 | 150,40 | 156,20 | 150,40 | 156,20 | 3,17% | 1,00 |
| 02.05.2025 | 140,40 | 151,40 | 140,40 | 151,40 | 13,83% | 15,00 |
| 30.04.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 0,00% | - |
| 29.04.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -1,92% | - |
| 28.04.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,73% | - |
| 25.04.2025 | 136,40 | 139,20 | 136,40 | 136,60 | 0,29% | 81,00 |
| 24.04.2025 | 136,20 | 136,20 | 136,20 | 136,20 | 2,41% | - |
| 23.04.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 0,76% | - |
| 22.04.2025 | 131,60 | 132,00 | 131,60 | 132,00 | 1,69% | 1,00 |
| 17.04.2025 | 132,20 | 132,20 | 129,80 | 129,80 | -2,55% | 21,00 |
| 16.04.2025 | 131,60 | 133,20 | 131,60 | 133,20 | -1,33% | 5,00 |
| 15.04.2025 | 131,20 | 135,00 | 131,20 | 135,00 | 2,43% | 114,00 |
| 14.04.2025 | 131,80 | 131,80 | 131,80 | 131,80 | -0,15% | - |
| 11.04.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -2,22% | 30,00 |
| 10.04.2025 | 133,20 | 135,00 | 133,20 | 135,00 | 4,81% | 15,00 |
| 09.04.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -2,13% | - |
| 08.04.2025 | 127,20 | 131,60 | 127,20 | 131,60 | 0,00% | 30,00 |
| 07.04.2025 | 125,40 | 131,60 | 125,40 | 131,60 | 0,46% | 659,00 |
| 04.04.2025 | 140,00 | 140,00 | 131,00 | 131,00 | -7,88% | 47,00 |
| 03.04.2025 | 144,80 | 144,80 | 142,20 | 142,20 | -4,82% | 286,00 |
| 02.04.2025 | 149,40 | 149,40 | 149,40 | 149,40 | -0,80% | - |
| 01.04.2025 | 161,40 | 161,40 | 150,60 | 150,60 | -10,36% | 138,00 |
| 31.03.2025 | 169,60 | 169,60 | 168,00 | 168,00 | -3,67% | 4,00 |
| 28.03.2025 | 174,40 | 174,40 | 174,40 | 174,40 | -1,02% | - |
| 27.03.2025 | 176,20 | 176,20 | 176,20 | 176,20 | 1,50% | - |
| 26.03.2025 | 173,60 | 173,60 | 173,60 | 173,60 | -4,51% | - |