130,800€
-3,11%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 133,60 | 134,40 | 128,10 | 131,10 | -2,89% | 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 |
| 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% | - |