174,200€
1,52%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 179,00 | 181,80 | 179,00 | 181,80 | 1,34% | 1,00 |
| 24.03.2025 | 179,40 | 179,40 | 179,40 | 179,40 | 1,01% | 1,00 |
| 21.03.2025 | 178,00 | 178,00 | 177,60 | 177,60 | -1,66% | 40,00 |
| 20.03.2025 | 180,80 | 180,80 | 180,60 | 180,60 | 0,33% | 22,00 |
| 19.03.2025 | 190,00 | 190,00 | 180,00 | 180,00 | -6,25% | 50,00 |
| 18.03.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -0,52% | - |
| 17.03.2025 | 186,60 | 193,00 | 186,60 | 193,00 | 1,90% | 8,00 |
| 14.03.2025 | 186,80 | 189,80 | 186,80 | 189,40 | 1,18% | 27,00 |
| 13.03.2025 | 187,20 | 187,20 | 187,20 | 187,20 | -1,58% | - |
| 12.03.2025 | 193,20 | 193,20 | 190,20 | 190,20 | -2,66% | 5,00 |
| 11.03.2025 | 199,60 | 199,60 | 195,40 | 195,40 | -6,06% | 2,00 |
| 10.03.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -1,42% | 2,00 |
| 07.03.2025 | 206,50 | 211,00 | 206,50 | 211,00 | -1,40% | 11,00 |
| 06.03.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,23% | - |
| 05.03.2025 | 213,50 | 213,50 | 213,50 | 213,50 | 0,00% | - |
| 04.03.2025 | 213,50 | 213,50 | 213,50 | 213,50 | -1,39% | - |
| 03.03.2025 | 216,00 | 216,50 | 216,00 | 216,50 | 3,34% | 5,00 |
| 28.02.2025 | 209,50 | 209,50 | 209,50 | 209,50 | 0,96% | - |
| 27.02.2025 | 207,50 | 207,50 | 207,50 | 207,50 | -0,24% | - |
| 26.02.2025 | 205,00 | 209,00 | 205,00 | 208,00 | -0,48% | 60,00 |
| 25.02.2025 | 209,00 | 209,00 | 209,00 | 209,00 | 0,00% | - |
| 24.02.2025 | 209,00 | 209,00 | 209,00 | 209,00 | -2,34% | - |
| 21.02.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -1,83% | - |
| 20.02.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -1,13% | - |
| 19.02.2025 | 216,00 | 220,50 | 216,00 | 220,50 | 6,01% | 5,00 |
| 18.02.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -0,24% | - |
| 17.02.2025 | 206,00 | 208,50 | 206,00 | 208,50 | 0,72% | 2,00 |
| 14.02.2025 | 205,50 | 207,00 | 205,50 | 207,00 | -0,48% | 20,00 |
| 13.02.2025 | 200,00 | 208,00 | 200,00 | 208,00 | 8,79% | 565,00 |
| 12.02.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -1,44% | - |
| 11.02.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -1,02% | 30,00 |
| 10.02.2025 | 192,60 | 196,00 | 192,60 | 196,00 | 0,51% | 5,00 |
| 07.02.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,93% | - |
| 06.02.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -2,13% | - |
| 05.02.2025 | 188,20 | 197,40 | 188,20 | 197,40 | 3,03% | 3,00 |
| 04.02.2025 | 189,20 | 191,60 | 189,20 | 191,60 | 0,63% | 13,00 |
| 03.02.2025 | 193,00 | 193,00 | 190,40 | 190,40 | 0,11% | 31,00 |
| 31.01.2025 | 190,20 | 190,20 | 190,20 | 190,20 | 1,28% | - |
| 30.01.2025 | 187,80 | 187,80 | 187,80 | 187,80 | 0,11% | - |
| 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 |