217,000€
3,09%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |