170,000€
-0,82%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 180,90 | 181,50 | 175,10 | 175,40 | -3,09% | - |
| 24.03.2025 | 182,30 | 183,00 | 178,40 | 181,00 | -0,22% | 3,00 |
| 21.03.2025 | 179,90 | 181,70 | 177,20 | 181,40 | 0,67% | - |
| 20.03.2025 | 182,50 | 182,70 | 178,60 | 180,20 | -1,42% | - |
| 19.03.2025 | 192,10 | 192,20 | 173,60 | 182,80 | -4,84% | 10,00 |
| 18.03.2025 | 194,70 | 194,80 | 189,80 | 192,10 | -1,28% | - |
| 17.03.2025 | 187,60 | 194,90 | 187,40 | 194,60 | 2,75% | - |
| 14.03.2025 | 188,80 | 190,70 | 186,20 | 189,40 | 1,01% | - |
| 13.03.2025 | 190,20 | 192,60 | 186,80 | 187,50 | -1,47% | - |
| 12.03.2025 | 193,00 | 196,45 | 188,20 | 190,30 | -1,14% | - |
| 11.03.2025 | 200,45 | 201,25 | 187,90 | 192,50 | -3,65% | - |
| 10.03.2025 | 210,50 | 210,50 | 198,00 | 199,80 | -5,08% | - |
| 07.03.2025 | 208,00 | 212,50 | 204,50 | 210,50 | 1,08% | 200,00 |
| 06.03.2025 | 216,50 | 217,00 | 208,25 | 208,25 | -3,48% | - |
| 05.03.2025 | 217,00 | 220,50 | 213,75 | 215,75 | 0,12% | - |
| 04.03.2025 | 215,00 | 219,25 | 212,25 | 215,50 | 0,23% | - |
| 03.03.2025 | 217,25 | 219,25 | 213,75 | 215,00 | -0,69% | - |
| 28.02.2025 | 208,75 | 218,75 | 208,75 | 216,50 | 3,10% | - |
| 27.02.2025 | 208,50 | 211,75 | 205,25 | 210,00 | 1,08% | - |
| 26.02.2025 | 208,00 | 211,00 | 207,25 | 207,75 | 0,00% | - |
| 25.02.2025 | 210,25 | 210,50 | 206,00 | 207,75 | -1,07% | - |
| 24.02.2025 | 212,25 | 212,75 | 209,50 | 210,00 | 0,12% | - |
| 21.02.2025 | 215,50 | 219,00 | 208,50 | 209,75 | -2,89% | - |
| 20.02.2025 | 219,75 | 222,00 | 215,25 | 216,00 | -1,82% | 100,00 |
| 19.02.2025 | 217,75 | 221,75 | 203,55 | 220,00 | 0,92% | - |
| 18.02.2025 | 209,75 | 218,25 | 209,00 | 218,00 | 3,93% | - |
| 17.02.2025 | 206,50 | 210,50 | 206,50 | 209,75 | 1,08% | - |
| 14.02.2025 | 207,25 | 208,50 | 205,10 | 207,50 | 0,48% | - |
| 13.02.2025 | 202,50 | 208,25 | 200,65 | 206,50 | 2,23% | - |
| 12.02.2025 | 196,60 | 205,00 | 192,60 | 202,00 | 2,69% | 5,00 |
| 11.02.2025 | 194,80 | 197,55 | 193,00 | 196,70 | 0,31% | - |
| 10.02.2025 | 194,60 | 197,30 | 194,40 | 196,10 | 1,03% | 200,00 |
| 07.02.2025 | 195,90 | 199,50 | 193,90 | 194,10 | -0,26% | - |
| 06.02.2025 | 195,80 | 197,50 | 194,20 | 194,60 | -0,46% | - |
| 05.02.2025 | 189,40 | 197,65 | 188,90 | 195,50 | 2,79% | - |
| 04.02.2025 | 191,40 | 192,50 | 188,40 | 190,20 | -0,37% | - |
| 03.02.2025 | 191,40 | 193,90 | 188,80 | 190,90 | -1,24% | - |
| 31.01.2025 | 191,90 | 196,10 | 191,50 | 193,30 | 0,62% | - |
| 30.01.2025 | 190,20 | 195,40 | 165,10 | 192,10 | 1,32% | 61,00 |
| 29.01.2025 | 189,10 | 190,60 | 186,00 | 189,60 | 1,12% | - |
| 28.01.2025 | 190,20 | 194,50 | 186,90 | 187,50 | -1,94% | - |
| 27.01.2025 | 186,60 | 191,60 | 186,10 | 191,20 | 1,32% | - |
| 24.01.2025 | 183,40 | 189,10 | 181,50 | 188,70 | 2,89% | - |
| 23.01.2025 | 182,20 | 183,80 | 180,20 | 183,40 | 0,88% | - |
| 22.01.2025 | 175,70 | 183,60 | 174,70 | 181,80 | 3,41% | - |
| 21.01.2025 | 175,50 | 176,80 | 172,70 | 175,80 | -0,11% | - |
| 20.01.2025 | 176,50 | 177,20 | 173,80 | 176,00 | -0,34% | - |
| 17.01.2025 | 173,70 | 176,90 | 173,30 | 176,60 | 1,96% | 350,00 |
| 16.01.2025 | 176,20 | 177,50 | 173,20 | 173,20 | -1,31% | - |
| 15.01.2025 | 177,50 | 178,80 | 175,30 | 175,50 | -1,29% | - |