218,750€
1,27%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |