225,000€
1,81%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 168,90 | 171,00 | 165,90 | 166,90 | -0,36% | - |
| 19.06.2025 | 165,60 | 168,60 | 163,50 | 167,50 | 0,60% | - |
| 18.06.2025 | 170,00 | 170,30 | 164,30 | 166,50 | -1,77% | - |
| 17.06.2025 | 171,90 | 173,70 | 169,20 | 169,50 | -1,80% | - |
| 16.06.2025 | 171,00 | 175,20 | 168,80 | 172,60 | 1,11% | - |
| 13.06.2025 | 174,30 | 176,10 | 168,70 | 170,70 | -3,34% | - |
| 12.06.2025 | 173,10 | 184,30 | 173,10 | 176,60 | 1,44% | - |
| 11.06.2025 | 177,90 | 179,40 | 173,30 | 174,10 | -2,30% | - |
| 10.06.2025 | 176,60 | 180,90 | 175,40 | 178,20 | 1,14% | - |
| 09.06.2025 | 174,70 | 176,80 | 174,20 | 176,20 | 1,03% | - |
| 06.06.2025 | 172,70 | 175,10 | 171,30 | 174,40 | 1,16% | 80,00 |
| 05.06.2025 | 174,30 | 176,70 | 171,00 | 172,40 | -1,20% | - |
| 04.06.2025 | 174,50 | 175,00 | 172,10 | 174,50 | 0,23% | - |
| 03.06.2025 | 175,30 | 175,30 | 171,70 | 174,10 | -0,91% | - |
| 02.06.2025 | 171,20 | 176,70 | 168,80 | 175,70 | 2,33% | - |
| 30.05.2025 | 171,40 | 173,20 | 170,20 | 171,70 | 0,41% | - |
| 29.05.2025 | 173,50 | 174,50 | 170,30 | 171,00 | -0,47% | - |
| 28.05.2025 | 172,70 | 176,20 | 171,40 | 171,80 | 1,30% | - |
| 27.05.2025 | 167,40 | 171,90 | 167,20 | 169,60 | 1,25% | - |
| 26.05.2025 | 168,10 | 170,00 | 166,90 | 167,50 | 0,72% | - |
| 23.05.2025 | 171,00 | 173,20 | 163,00 | 166,30 | -3,15% | 55,00 |
| 22.05.2025 | 169,20 | 172,30 | 168,50 | 171,70 | 2,02% | - |
| 21.05.2025 | 171,30 | 171,80 | 165,80 | 168,30 | -2,09% | - |
| 20.05.2025 | 168,80 | 172,70 | 167,70 | 171,90 | 1,42% | - |
| 19.05.2025 | 166,20 | 169,50 | 163,50 | 169,50 | 0,77% | - |
| 16.05.2025 | 168,30 | 168,60 | 165,60 | 168,20 | 0,12% | - |
| 15.05.2025 | 164,80 | 168,00 | 163,00 | 168,00 | 1,45% | - |
| 14.05.2025 | 171,70 | 171,80 | 163,70 | 165,60 | -3,21% | - |
| 13.05.2025 | 174,50 | 175,10 | 169,60 | 171,10 | -2,17% | - |
| 12.05.2025 | 171,30 | 175,40 | 168,80 | 174,90 | 4,23% | - |
| 09.05.2025 | 162,50 | 169,40 | 162,30 | 167,80 | 3,64% | - |
| 08.05.2025 | 158,70 | 164,80 | 158,40 | 161,90 | 1,89% | - |
| 07.05.2025 | 157,00 | 159,10 | 153,40 | 158,90 | 1,60% | - |
| 06.05.2025 | 156,10 | 158,70 | 150,70 | 156,40 | 0,06% | - |
| 05.05.2025 | 151,60 | 157,00 | 151,40 | 156,30 | 2,76% | - |
| 02.05.2025 | 141,20 | 153,60 | 133,20 | 152,10 | 7,64% | - |
| 30.04.2025 | 135,40 | 141,30 | 135,40 | 141,30 | 4,74% | - |
| 29.04.2025 | 134,40 | 135,80 | 133,60 | 134,90 | 0,30% | - |
| 28.04.2025 | 136,30 | 137,50 | 133,40 | 134,50 | -1,90% | 11,00 |
| 25.04.2025 | 137,50 | 140,50 | 135,80 | 137,10 | -0,22% | 3,00 |
| 24.04.2025 | 137,10 | 138,00 | 133,50 | 137,40 | 0,15% | - |
| 23.04.2025 | 134,80 | 139,00 | 133,20 | 137,20 | 2,69% | - |
| 22.04.2025 | 132,40 | 134,50 | 130,20 | 133,60 | 0,45% | - |
| 17.04.2025 | 133,40 | 134,00 | 129,50 | 133,00 | 0,68% | - |
| 16.04.2025 | 132,70 | 134,60 | 127,60 | 132,10 | -1,49% | - |
| 15.04.2025 | 132,30 | 135,60 | 132,10 | 134,10 | 1,28% | - |
| 14.04.2025 | 133,50 | 134,60 | 131,10 | 132,40 | -0,60% | - |
| 11.04.2025 | 135,50 | 135,90 | 128,20 | 133,20 | -0,08% | - |
| 10.04.2025 | 140,80 | 141,60 | 132,20 | 133,30 | -4,17% | 5,00 |
| 09.04.2025 | 130,10 | 140,50 | 123,00 | 139,10 | 7,33% | - |
| 08.04.2025 | 128,90 | 137,60 | 128,70 | 129,60 | 2,13% | 30,00 |
| 07.04.2025 | 131,00 | 131,80 | 124,10 | 126,90 | -2,31% | - |
| 04.04.2025 | 140,80 | 141,40 | 129,80 | 129,90 | -7,81% | - |
| 03.04.2025 | 143,10 | 148,10 | 140,80 | 140,90 | -3,95% | - |
| 02.04.2025 | 150,50 | 153,00 | 144,80 | 146,70 | -2,52% | - |
| 01.04.2025 | 162,80 | 162,80 | 149,60 | 150,50 | -8,29% | 30,00 |
| 31.03.2025 | 169,40 | 170,70 | 162,90 | 164,10 | -3,98% | - |
| 28.03.2025 | 175,50 | 176,90 | 170,80 | 170,90 | -3,01% | - |
| 27.03.2025 | 177,70 | 178,60 | 173,10 | 176,20 | -0,90% | - |
| 26.03.2025 | 175,30 | 179,20 | 175,30 | 177,80 | 1,37% | - |