176,000€
-2,87%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 177,10 | 179,70 | 174,90 | 175,70 | -3,20% | 75,00 |
| 06.03.2026 | 192,20 | 193,50 | 180,70 | 181,50 | -5,12% | - |
| 05.03.2026 | 191,90 | 198,30 | 188,70 | 191,30 | -0,73% | - |
| 04.03.2026 | 184,60 | 194,70 | 184,00 | 192,70 | 3,49% | - |
| 03.03.2026 | 185,50 | 186,70 | 179,60 | 186,20 | -0,43% | 264,00 |
| 02.03.2026 | 205,00 | 205,75 | 184,30 | 187,00 | -12,82% | 126,00 |
| 27.02.2026 | 220,50 | 220,75 | 213,75 | 214,50 | -2,61% | - |
| 26.02.2026 | 218,50 | 220,75 | 216,25 | 220,25 | 0,46% | - |
| 25.02.2026 | 216,00 | 220,00 | 215,75 | 219,25 | 1,50% | - |
| 24.02.2026 | 215,75 | 216,25 | 211,00 | 216,00 | 0,35% | - |
| 23.02.2026 | 218,25 | 219,50 | 213,50 | 215,25 | -1,15% | 390,00 |
| 20.02.2026 | 215,75 | 217,75 | 211,25 | 217,75 | 0,93% | - |
| 19.02.2026 | 214,25 | 217,00 | 211,00 | 215,75 | 0,94% | - |
| 18.02.2026 | 211,00 | 214,00 | 209,50 | 213,75 | 1,54% | - |
| 17.02.2026 | 208,00 | 212,00 | 203,25 | 210,50 | 0,84% | - |
| 16.02.2026 | 210,75 | 212,25 | 207,50 | 208,75 | -0,71% | - |
| 13.02.2026 | 202,25 | 215,25 | 202,25 | 210,25 | 4,34% | - |
| 12.02.2026 | 190,20 | 208,75 | 186,60 | 201,50 | 6,44% | 2.680,00 |
| 11.02.2026 | 194,80 | 196,10 | 183,40 | 189,30 | -1,87% | 1.970,00 |
| 10.02.2026 | 194,30 | 194,50 | 190,50 | 192,90 | -0,77% | - |
| 09.02.2026 | 199,30 | 200,50 | 193,90 | 194,40 | -2,21% | - |
| 06.02.2026 | 192,30 | 198,90 | 192,00 | 198,80 | 3,49% | - |
| 05.02.2026 | 194,40 | 195,80 | 191,00 | 192,10 | -1,03% | 3.840,00 |
| 04.02.2026 | 194,40 | 195,70 | 191,70 | 194,10 | 0,57% | - |
| 03.02.2026 | 198,00 | 199,55 | 192,80 | 193,00 | -2,33% | - |
| 02.02.2026 | 196,60 | 199,70 | 195,20 | 197,60 | 0,10% | - |
| 30.01.2026 | 197,20 | 200,40 | 196,40 | 197,40 | -0,50% | - |
| 29.01.2026 | 199,30 | 199,50 | 194,60 | 198,40 | 0,10% | - |
| 28.01.2026 | 203,25 | 203,25 | 197,40 | 198,20 | -1,64% | - |
| 27.01.2026 | 197,00 | 202,75 | 194,70 | 201,50 | 2,81% | - |
| 26.01.2026 | 202,50 | 203,50 | 195,20 | 196,00 | -2,32% | - |
| 23.01.2026 | 205,50 | 205,50 | 199,30 | 200,65 | -2,95% | - |
| 22.01.2026 | 200,65 | 209,75 | 200,30 | 206,75 | 2,99% | - |
| 21.01.2026 | 201,75 | 204,00 | 196,80 | 200,75 | -0,12% | - |
| 20.01.2026 | 201,00 | 203,25 | 197,30 | 201,00 | -0,12% | - |
| 19.01.2026 | 202,50 | 203,75 | 200,05 | 201,25 | -2,42% | - |
| 16.01.2026 | 205,25 | 209,25 | 205,25 | 206,25 | 0,86% | - |
| 15.01.2026 | 211,50 | 211,50 | 204,25 | 204,50 | -2,73% | - |
| 14.01.2026 | 209,50 | 214,50 | 208,00 | 210,25 | 0,48% | - |
| 13.01.2026 | 212,75 | 213,25 | 206,25 | 209,25 | -1,88% | 179,00 |
| 12.01.2026 | 219,00 | 219,00 | 210,25 | 213,25 | -2,07% | - |
| 09.01.2026 | 210,75 | 218,25 | 209,00 | 217,75 | 3,20% | - |
| 08.01.2026 | 206,25 | 212,00 | 205,50 | 211,00 | 2,06% | 680,00 |
| 07.01.2026 | 206,50 | 207,75 | 204,50 | 206,75 | -0,24% | - |
| 06.01.2026 | 208,00 | 208,00 | 204,00 | 207,25 | 0,12% | - |
| 05.01.2026 | 203,50 | 208,50 | 200,50 | 207,00 | 2,22% | - |
| 02.01.2026 | 207,25 | 207,50 | 201,25 | 202,50 | 0,00% | 330,00 |
| 30.12.2025 | 203,50 | 206,75 | 202,50 | 202,50 | 0,00% | - |
| 29.12.2025 | 205,25 | 205,75 | 199,35 | 202,50 | -1,22% | - |
| 23.12.2025 | 204,75 | 206,75 | 202,00 | 205,00 | 1,49% | - |
| 22.12.2025 | 204,75 | 206,50 | 202,00 | 202,00 | -2,06% | - |
| 19.12.2025 | 199,50 | 206,25 | 199,40 | 206,25 | 3,49% | - |
| 18.12.2025 | 197,70 | 200,65 | 195,60 | 199,30 | 2,21% | - |
| 17.12.2025 | 197,50 | 198,65 | 195,00 | 195,00 | -0,66% | - |
| 16.12.2025 | 195,40 | 197,60 | 192,50 | 196,30 | 2,03% | - |
| 15.12.2025 | 189,70 | 196,30 | 189,10 | 192,40 | -1,54% | 197,00 |
| 12.12.2025 | 196,10 | 196,80 | 188,00 | 195,40 | -0,31% | - |
| 11.12.2025 | 190,60 | 196,00 | 190,20 | 196,00 | 2,83% | - |
| 10.12.2025 | 195,40 | 195,80 | 189,80 | 190,60 | -1,95% | - |
| 09.12.2025 | 194,10 | 196,30 | 189,60 | 194,40 | -1,82% | - |
| 08.12.2025 | 190,10 | 198,10 | 189,70 | 198,00 | 4,54% | 1,00 |
| 05.12.2025 | 186,50 | 191,10 | 186,40 | 189,40 | 3,16% | - |
| 04.12.2025 | 185,50 | 186,50 | 182,80 | 183,60 | -0,11% | - |
| 03.12.2025 | 184,70 | 186,80 | 182,60 | 183,80 | -0,76% | - |
| 02.12.2025 | 193,10 | 193,30 | 184,50 | 185,20 | -3,44% | - |
| 01.12.2025 | 190,50 | 193,20 | 188,80 | 191,80 | 2,02% | - |
| 28.11.2025 | 187,80 | 191,90 | 186,80 | 188,00 | 1,08% | - |
| 27.11.2025 | 185,20 | 189,60 | 184,00 | 186,00 | 4,85% | - |
| 26.11.2025 | 181,30 | 185,80 | 177,40 | 177,40 | -1,44% | - |
| 25.11.2025 | 181,70 | 182,10 | 178,50 | 180,00 | -0,44% | - |
| 24.11.2025 | 181,90 | 183,30 | 178,30 | 180,80 | 1,80% | - |
| 21.11.2025 | 183,20 | 183,20 | 176,60 | 177,60 | -1,11% | - |
| 20.11.2025 | 182,70 | 184,20 | 178,70 | 179,60 | 4,30% | - |
| 19.11.2025 | 170,60 | 181,90 | 170,60 | 172,20 | 1,89% | - |
| 18.11.2025 | 176,70 | 177,10 | 169,00 | 169,00 | -4,74% | - |
| 17.11.2025 | 181,30 | 183,70 | 176,30 | 177,40 | -1,44% | - |
| 14.11.2025 | 189,50 | 191,90 | 180,00 | 180,00 | -4,76% | - |
| 13.11.2025 | 195,80 | 196,00 | 187,80 | 189,00 | -2,88% | - |
| 12.11.2025 | 202,75 | 202,75 | 192,60 | 194,60 | -3,42% | - |
| 11.11.2025 | 200,00 | 203,10 | 199,30 | 201,50 | 1,36% | - |
| 10.11.2025 | 200,55 | 202,50 | 198,80 | 198,80 | 1,12% | - |
| 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% | - |