163,800€
1,74%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 165,10 | 167,50 | 164,00 | 166,30 | 0,79% | - |
| 03.12.2024 | 163,20 | 166,50 | 162,90 | 165,00 | 1,10% | 4,00 |
| 02.12.2024 | 159,00 | 163,90 | 158,40 | 163,20 | 2,19% | - |
| 29.11.2024 | 164,00 | 164,80 | 159,70 | 159,70 | -2,92% | - |
| 28.11.2024 | 163,60 | 166,40 | 160,90 | 164,50 | 0,67% | - |
| 27.11.2024 | 159,00 | 163,70 | 158,80 | 163,40 | 2,70% | - |
| 26.11.2024 | 160,20 | 161,20 | 157,90 | 159,10 | -1,24% | - |
| 25.11.2024 | 158,90 | 161,30 | 157,20 | 161,10 | 1,77% | - |
| 22.11.2024 | 159,40 | 160,80 | 156,20 | 158,30 | -0,75% | - |
| 21.11.2024 | 163,10 | 163,30 | 158,30 | 159,50 | -2,21% | - |
| 20.11.2024 | 155,50 | 165,20 | 153,20 | 163,10 | 5,63% | - |
| 19.11.2024 | 158,00 | 161,20 | 153,80 | 154,40 | -1,97% | - |
| 18.11.2024 | 165,80 | 166,00 | 155,60 | 157,50 | -4,78% | - |
| 15.11.2024 | 165,20 | 170,00 | 163,90 | 165,40 | -0,06% | - |
| 14.11.2024 | 139,70 | 167,50 | 139,70 | 165,50 | 17,96% | - |
| 13.11.2024 | 137,30 | 141,60 | 136,60 | 140,30 | 1,67% | - |
| 12.11.2024 | 141,30 | 142,10 | 136,60 | 138,00 | -3,23% | - |
| 11.11.2024 | 142,20 | 143,70 | 141,10 | 142,60 | 0,42% | - |
| 08.11.2024 | 140,90 | 142,30 | 139,80 | 142,00 | 0,57% | - |
| 07.11.2024 | 140,70 | 143,30 | 140,10 | 141,20 | 0,57% | - |
| 06.11.2024 | 143,00 | 145,70 | 140,20 | 140,40 | -1,61% | - |
| 05.11.2024 | 140,50 | 143,00 | 139,90 | 142,70 | 1,78% | - |
| 04.11.2024 | 139,50 | 141,00 | 139,00 | 140,20 | 0,86% | - |
| 01.11.2024 | 142,70 | 142,90 | 138,80 | 139,00 | -2,66% | - |
| 31.10.2024 | 142,10 | 143,80 | 140,10 | 142,80 | -0,14% | - |
| 30.10.2024 | 144,70 | 144,90 | 142,60 | 143,00 | -1,31% | - |
| 29.10.2024 | 145,50 | 147,60 | 144,10 | 144,90 | -0,34% | - |
| 28.10.2024 | 145,30 | 146,00 | 144,70 | 145,40 | 0,55% | - |
| 25.10.2024 | 140,10 | 145,20 | 139,10 | 144,60 | 3,14% | - |
| 24.10.2024 | 142,70 | 143,50 | 140,00 | 140,20 | -1,41% | - |
| 23.10.2024 | 146,60 | 146,60 | 141,80 | 142,20 | -2,94% | - |
| 22.10.2024 | 145,10 | 147,80 | 144,40 | 146,50 | 0,69% | - |
| 21.10.2024 | 149,30 | 150,40 | 145,30 | 145,50 | -2,74% | - |
| 18.10.2024 | 148,10 | 151,40 | 147,70 | 149,60 | 1,01% | - |
| 17.10.2024 | 146,80 | 149,50 | 146,10 | 148,10 | 0,68% | - |
| 16.10.2024 | 143,90 | 147,20 | 143,30 | 147,10 | 2,01% | - |
| 15.10.2024 | 141,30 | 145,50 | 140,30 | 144,20 | 1,98% | - |
| 14.10.2024 | 149,30 | 149,30 | 134,00 | 141,40 | -5,42% | 138,00 |
| 11.10.2024 | 148,90 | 150,30 | 148,00 | 149,50 | 0,13% | 100,00 |
| 10.10.2024 | 152,60 | 152,60 | 148,80 | 149,30 | -2,29% | - |
| 09.10.2024 | 150,80 | 152,90 | 149,30 | 152,80 | 1,19% | - |
| 08.10.2024 | 146,80 | 151,20 | 146,60 | 151,00 | 2,17% | - |
| 07.10.2024 | 146,80 | 148,60 | 146,20 | 147,80 | 0,27% | - |
| 04.10.2024 | 138,90 | 147,50 | 138,80 | 147,40 | 6,20% | - |
| 03.10.2024 | 137,10 | 139,20 | 135,10 | 138,80 | 0,80% | 90,00 |
| 02.10.2024 | 132,90 | 138,00 | 130,90 | 137,70 | 3,53% | - |
| 01.10.2024 | 136,00 | 136,10 | 132,40 | 133,00 | -2,21% | - |
| 30.09.2024 | 137,00 | 137,20 | 132,90 | 136,00 | -0,37% | - |
| 27.09.2024 | 139,00 | 139,10 | 136,20 | 136,50 | -1,73% | 90,00 |
| 26.09.2024 | 142,10 | 142,30 | 138,10 | 138,90 | -1,21% | 200,00 |
| 25.09.2024 | 140,70 | 140,90 | 138,50 | 140,60 | -0,71% | - |
| 24.09.2024 | 140,90 | 141,60 | 138,10 | 141,60 | 1,00% | - |
| 23.09.2024 | 138,60 | 141,10 | 136,90 | 140,20 | 1,30% | 154,00 |
| 20.09.2024 | 140,20 | 141,70 | 137,40 | 138,40 | -1,98% | 80,00 |
| 19.09.2024 | 144,50 | 145,10 | 141,00 | 141,20 | -1,60% | 10,00 |
| 18.09.2024 | 143,50 | 144,90 | 141,50 | 143,50 | 0,07% | - |
| 17.09.2024 | 147,50 | 147,60 | 142,80 | 143,40 | -2,78% | - |
| 16.09.2024 | 146,50 | 147,50 | 145,70 | 147,50 | 0,75% | - |
| 13.09.2024 | 145,60 | 147,30 | 144,40 | 146,40 | 0,55% | - |
| 12.09.2024 | 146,30 | 146,60 | 143,90 | 145,60 | -0,14% | - |
| 11.09.2024 | 144,70 | 145,90 | 142,10 | 145,80 | 0,41% | - |
| 10.09.2024 | 144,70 | 145,20 | 140,40 | 145,20 | 0,00% | - |
| 09.09.2024 | 144,00 | 145,20 | 143,00 | 145,20 | 1,47% | - |
| 06.09.2024 | 145,20 | 145,50 | 142,60 | 143,10 | -1,58% | - |
| 05.09.2024 | 147,10 | 147,30 | 144,80 | 145,40 | -1,16% | - |
| 04.09.2024 | 145,80 | 147,90 | 144,60 | 147,10 | 0,14% | - |
| 03.09.2024 | 149,40 | 150,40 | 145,70 | 146,90 | -2,13% | - |
| 02.09.2024 | 151,50 | 151,80 | 149,40 | 150,10 | -0,92% | - |
| 30.08.2024 | 151,30 | 152,60 | 150,20 | 151,50 | 1,41% | - |
| 29.08.2024 | 150,00 | 153,50 | 149,40 | 149,40 | -0,40% | - |
| 28.08.2024 | 149,00 | 151,80 | 148,20 | 150,00 | 0,74% | - |
| 27.08.2024 | 148,20 | 150,50 | 147,20 | 148,90 | 0,54% | - |
| 26.08.2024 | 148,80 | 150,50 | 147,80 | 148,10 | -0,54% | - |
| 23.08.2024 | 147,40 | 151,30 | 146,80 | 148,90 | 1,43% | - |
| 22.08.2024 | 147,50 | 148,30 | 145,20 | 146,80 | -0,61% | - |
| 21.08.2024 | 144,70 | 148,40 | 144,20 | 147,70 | 2,29% | 28,00 |
| 20.08.2024 | 147,60 | 147,90 | 144,10 | 144,40 | -2,23% | 18,00 |
| 19.08.2024 | 147,40 | 147,80 | 145,30 | 147,70 | 0,20% | - |
| 16.08.2024 | 148,70 | 150,00 | 146,40 | 147,40 | -0,87% | - |
| 15.08.2024 | 148,10 | 148,80 | 145,20 | 148,70 | 0,75% | - |
| 14.08.2024 | 148,20 | 148,40 | 143,60 | 147,60 | -0,20% | - |
| 13.08.2024 | 145,10 | 147,90 | 144,50 | 147,90 | 2,28% | - |
| 12.08.2024 | 149,10 | 149,10 | 144,10 | 144,60 | -2,82% | - |
| 09.08.2024 | 147,40 | 149,30 | 144,70 | 148,80 | 0,88% | - |
| 08.08.2024 | 148,40 | 148,40 | 138,70 | 147,50 | -0,27% | - |
| 07.08.2024 | 149,40 | 149,80 | 146,30 | 147,90 | -0,20% | - |
| 06.08.2024 | 143,70 | 149,20 | 142,90 | 148,20 | 4,07% | - |
| 05.08.2024 | 143,10 | 147,00 | 138,50 | 142,40 | -3,26% | 60,00 |
| 02.08.2024 | 153,00 | 153,60 | 147,00 | 147,20 | -4,48% | 55,00 |
| 01.08.2024 | 156,00 | 156,90 | 153,30 | 154,10 | -1,03% | - |
| 31.07.2024 | 156,80 | 157,10 | 153,20 | 155,70 | 0,26% | - |
| 30.07.2024 | 153,40 | 156,10 | 152,70 | 155,30 | 0,98% | 15,00 |
| 29.07.2024 | 154,30 | 154,30 | 150,60 | 153,80 | -0,19% | 7,00 |
| 26.07.2024 | 156,80 | 157,20 | 153,50 | 154,10 | -2,16% | - |
| 25.07.2024 | 155,00 | 158,20 | 153,20 | 157,50 | 1,55% | - |
| 24.07.2024 | 160,80 | 160,80 | 155,00 | 155,10 | -3,72% | - |
| 23.07.2024 | 160,40 | 161,60 | 158,30 | 161,10 | 0,25% | - |
| 22.07.2024 | 161,60 | 162,20 | 156,80 | 160,70 | -0,37% | - |
| 19.07.2024 | 163,60 | 164,20 | 159,40 | 161,30 | -1,59% | - |
| 18.07.2024 | 166,40 | 167,30 | 161,60 | 163,90 | -1,32% | - |