196,600€
-1,11%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 199,90 | 202,60 | 196,60 | 196,60 | -1,11% | - |
| 06.11.2025 | 206,50 | 207,75 | 198,80 | 198,80 | -3,50% | - |
| 05.11.2025 | 205,25 | 209,25 | 204,50 | 206,00 | 0,49% | - |
| 04.11.2025 | 206,00 | 209,25 | 204,15 | 205,00 | -0,97% | - |
| 03.11.2025 | 207,75 | 209,50 | 206,50 | 207,00 | 0,24% | - |
| 31.10.2025 | 209,00 | 210,75 | 206,25 | 206,50 | -0,24% | 30,00 |
| 30.10.2025 | 209,00 | 211,75 | 207,00 | 207,00 | 0,98% | - |
| 29.10.2025 | 212,75 | 214,75 | 205,00 | 205,00 | -3,07% | - |
| 28.10.2025 | 213,75 | 216,75 | 211,50 | 211,50 | -0,70% | - |
| 27.10.2025 | 218,00 | 218,50 | 213,00 | 213,00 | -1,16% | - |
| 24.10.2025 | 218,50 | 218,50 | 211,75 | 215,50 | 1,89% | - |
| 23.10.2025 | 219,00 | 219,00 | 211,50 | 211,50 | -0,70% | - |
| 22.10.2025 | 216,25 | 219,00 | 213,00 | 213,00 | 1,19% | - |
| 21.10.2025 | 215,25 | 217,50 | 210,50 | 210,50 | -0,47% | - |
| 20.10.2025 | 217,00 | 218,50 | 211,50 | 211,50 | -1,86% | - |
| 17.10.2025 | 215,25 | 217,50 | 210,00 | 215,50 | 1,41% | - |
| 16.10.2025 | 218,50 | 219,75 | 212,50 | 212,50 | -2,07% | - |
| 15.10.2025 | 225,25 | 225,75 | 217,00 | 217,00 | 0,46% | - |
| 14.10.2025 | 224,75 | 225,50 | 216,00 | 216,00 | -3,36% | - |
| 13.10.2025 | 223,50 | 227,00 | 222,75 | 223,50 | 0,68% | - |
| 10.10.2025 | 230,75 | 230,75 | 220,75 | 222,00 | -3,06% | - |
| 09.10.2025 | 229,25 | 237,25 | 228,75 | 229,00 | 2,23% | - |
| 08.10.2025 | 224,00 | 229,25 | 223,50 | 224,00 | 0,67% | - |
| 07.10.2025 | 223,50 | 227,50 | 222,50 | 222,50 | 1,37% | - |
| 06.10.2025 | 224,75 | 226,25 | 219,50 | 219,50 | -0,90% | - |
| 03.10.2025 | 221,00 | 223,75 | 220,50 | 221,50 | 0,45% | - |
| 02.10.2025 | 220,75 | 221,75 | 218,50 | 220,50 | 0,46% | - |
| 01.10.2025 | 221,75 | 222,50 | 217,75 | 219,50 | -1,35% | - |
| 30.09.2025 | 222,25 | 224,50 | 220,00 | 222,50 | 2,77% | - |
| 29.09.2025 | 223,75 | 225,25 | 216,50 | 216,50 | -2,04% | - |
| 26.09.2025 | 223,25 | 223,75 | 218,00 | 221,00 | -0,23% | - |
| 25.09.2025 | 222,25 | 223,25 | 219,25 | 221,50 | 0,00% | - |
| 24.09.2025 | 224,25 | 224,75 | 221,50 | 221,50 | -0,45% | - |
| 23.09.2025 | 226,00 | 227,25 | 222,50 | 222,50 | -0,89% | - |
| 22.09.2025 | 222,50 | 226,00 | 220,75 | 224,50 | 2,28% | - |
| 19.09.2025 | 225,00 | 225,25 | 219,50 | 219,50 | 0,00% | - |
| 18.09.2025 | 228,00 | 228,00 | 219,50 | 219,50 | -1,13% | - |
| 17.09.2025 | 224,25 | 228,50 | 222,00 | 222,00 | 2,78% | - |
| 16.09.2025 | 223,00 | 224,50 | 216,00 | 216,00 | -2,26% | - |
| 15.09.2025 | 221,00 | 224,00 | 220,50 | 221,00 | 0,91% | - |
| 12.09.2025 | 221,75 | 223,75 | 218,50 | 219,00 | -0,45% | - |
| 11.09.2025 | 216,50 | 222,00 | 216,25 | 220,00 | 3,29% | - |
| 10.09.2025 | 224,00 | 224,75 | 213,00 | 213,00 | -4,27% | - |
| 09.09.2025 | 223,75 | 225,25 | 222,00 | 222,50 | -0,89% | - |
| 08.09.2025 | 225,25 | 225,75 | 223,00 | 224,50 | 0,45% | - |
| 05.09.2025 | 224,75 | 225,25 | 222,75 | 223,50 | 1,13% | - |
| 04.09.2025 | 223,25 | 226,50 | 221,00 | 221,00 | -0,23% | - |
| 03.09.2025 | 227,25 | 229,00 | 220,75 | 221,50 | 0,91% | - |
| 02.09.2025 | 226,75 | 228,25 | 219,50 | 219,50 | -2,66% | - |
| 01.09.2025 | 226,00 | 227,25 | 223,75 | 225,50 | 1,35% | - |
| 29.08.2025 | 229,00 | 229,50 | 222,50 | 222,50 | -3,05% | 6,00 |
| 28.08.2025 | 225,00 | 230,00 | 224,25 | 229,50 | 2,23% | - |
| 27.08.2025 | 227,00 | 227,25 | 224,50 | 224,50 | -0,44% | - |
| 26.08.2025 | 224,25 | 228,50 | 223,00 | 225,50 | 0,56% | - |
| 25.08.2025 | 226,25 | 229,25 | 223,25 | 224,25 | -1,21% | - |
| 22.08.2025 | 223,00 | 227,25 | 221,75 | 227,00 | 1,34% | - |
| 21.08.2025 | 224,50 | 226,50 | 221,75 | 224,00 | 0,45% | - |
| 20.08.2025 | 228,50 | 228,50 | 222,50 | 223,00 | -2,41% | - |
| 19.08.2025 | 227,50 | 230,50 | 224,25 | 228,50 | 0,44% | - |
| 18.08.2025 | 232,75 | 234,25 | 226,00 | 227,50 | -2,05% | - |
| 15.08.2025 | 222,00 | 234,00 | 222,00 | 232,25 | 4,74% | - |
| 14.08.2025 | 200,50 | 224,00 | 200,40 | 221,75 | 10,19% | 10,00 |
| 13.08.2025 | 203,25 | 204,00 | 199,20 | 201,25 | -0,98% | - |
| 12.08.2025 | 197,40 | 204,00 | 197,00 | 203,25 | 3,22% | - |
| 11.08.2025 | 202,00 | 202,00 | 195,30 | 196,90 | -2,52% | - |
| 08.08.2025 | 201,75 | 202,05 | 200,20 | 202,00 | 0,12% | - |
| 07.08.2025 | 201,25 | 204,75 | 199,65 | 201,75 | 0,75% | - |
| 06.08.2025 | 201,75 | 203,20 | 197,75 | 200,25 | -0,50% | - |
| 05.08.2025 | 200,10 | 202,20 | 198,65 | 201,25 | 0,73% | - |
| 04.08.2025 | 196,80 | 200,40 | 195,20 | 199,80 | 2,20% | - |
| 01.08.2025 | 196,70 | 198,75 | 194,30 | 195,50 | -1,11% | - |
| 31.07.2025 | 196,00 | 201,45 | 193,10 | 197,70 | 1,13% | - |
| 30.07.2025 | 193,00 | 195,70 | 191,70 | 195,50 | 1,51% | - |
| 29.07.2025 | 198,80 | 200,40 | 188,40 | 192,60 | -2,78% | - |
| 28.07.2025 | 200,55 | 201,00 | 196,95 | 198,10 | -0,40% | - |
| 25.07.2025 | 196,60 | 199,25 | 195,70 | 198,90 | 1,32% | - |
| 24.07.2025 | 200,65 | 200,65 | 196,10 | 196,30 | -2,12% | - |
| 23.07.2025 | 200,00 | 200,80 | 194,70 | 200,55 | 1,24% | - |
| 22.07.2025 | 199,45 | 201,05 | 196,10 | 198,10 | -0,85% | 2.100,00 |
| 21.07.2025 | 197,60 | 200,75 | 197,60 | 199,80 | 1,37% | - |
| 18.07.2025 | 206,00 | 206,50 | 197,10 | 197,10 | -4,20% | - |
| 17.07.2025 | 205,00 | 207,00 | 202,95 | 205,75 | 0,00% | - |
| 16.07.2025 | 204,75 | 208,25 | 203,20 | 205,75 | 0,12% | - |
| 15.07.2025 | 200,75 | 206,00 | 200,55 | 205,50 | 2,57% | - |
| 14.07.2025 | 196,40 | 201,30 | 196,00 | 200,35 | 1,24% | - |
| 11.07.2025 | 195,10 | 199,50 | 194,00 | 197,90 | 1,07% | - |
| 10.07.2025 | 194,70 | 197,30 | 192,00 | 195,80 | 0,05% | - |
| 09.07.2025 | 191,80 | 195,70 | 190,30 | 195,70 | 1,98% | - |
| 08.07.2025 | 187,90 | 193,70 | 187,10 | 191,90 | 2,29% | 100,00 |
| 07.07.2025 | 184,30 | 188,20 | 182,80 | 187,60 | 2,29% | - |
| 04.07.2025 | 184,60 | 185,90 | 182,70 | 183,40 | -1,03% | 10,00 |
| 03.07.2025 | 186,90 | 188,70 | 185,00 | 185,30 | -0,80% | - |
| 02.07.2025 | 183,80 | 186,90 | 181,70 | 186,80 | 1,69% | - |
| 01.07.2025 | 181,60 | 184,20 | 180,70 | 183,70 | 1,16% | - |
| 30.06.2025 | 181,60 | 182,70 | 179,00 | 181,60 | 0,22% | - |
| 27.06.2025 | 176,10 | 181,20 | 176,10 | 181,20 | 2,95% | - |
| 26.06.2025 | 174,20 | 177,40 | 171,70 | 176,00 | 1,15% | - |
| 25.06.2025 | 175,40 | 176,10 | 173,30 | 174,00 | -0,80% | - |
| 24.06.2025 | 169,90 | 175,40 | 169,80 | 175,40 | 4,53% | - |
| 23.06.2025 | 166,70 | 167,90 | 162,40 | 167,80 | 0,54% | - |