134,800€
1,13%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 173,70 | 178,00 | 172,00 | 177,80 | 2,42% | - |
| 13.01.2025 | 177,50 | 179,30 | 171,70 | 173,60 | -2,58% | - |
| 10.01.2025 | 177,90 | 180,50 | 177,50 | 178,20 | 0,00% | - |
| 09.01.2025 | 180,50 | 181,50 | 177,40 | 178,20 | -1,55% | - |
| 08.01.2025 | 178,50 | 181,20 | 174,60 | 181,00 | 1,34% | - |
| 07.01.2025 | 183,00 | 183,90 | 178,00 | 178,60 | -2,40% | - |
| 06.01.2025 | 178,70 | 184,20 | 177,70 | 183,00 | 2,81% | - |
| 03.01.2025 | 178,80 | 179,20 | 177,00 | 178,00 | -0,28% | - |
| 02.01.2025 | 180,40 | 180,80 | 174,60 | 178,50 | -0,83% | - |
| 30.12.2024 | 179,20 | 180,90 | 178,30 | 180,00 | 0,33% | - |
| 27.12.2024 | 179,50 | 181,70 | 176,30 | 179,40 | -0,44% | - |
| 23.12.2024 | 179,40 | 180,40 | 177,80 | 180,20 | 0,33% | - |
| 20.12.2024 | 178,70 | 180,40 | 173,60 | 179,60 | 0,00% | - |
| 19.12.2024 | 177,30 | 180,90 | 177,10 | 179,60 | 1,24% | - |
| 18.12.2024 | 179,70 | 181,70 | 176,30 | 177,40 | -1,22% | - |
| 17.12.2024 | 174,80 | 180,00 | 174,50 | 179,60 | 2,51% | - |
| 16.12.2024 | 170,50 | 179,00 | 170,30 | 175,20 | 2,58% | - |
| 13.12.2024 | 170,60 | 172,80 | 169,70 | 170,80 | 0,12% | - |
| 12.12.2024 | 170,50 | 173,30 | 169,70 | 170,60 | -0,06% | - |
| 11.12.2024 | 169,50 | 170,90 | 167,30 | 170,70 | 0,77% | - |
| 10.12.2024 | 163,20 | 169,50 | 162,50 | 169,40 | 3,67% | - |
| 09.12.2024 | 165,00 | 167,40 | 162,90 | 163,40 | -1,57% | - |
| 06.12.2024 | 167,00 | 168,20 | 164,80 | 166,00 | -0,66% | - |
| 05.12.2024 | 166,00 | 169,60 | 166,00 | 167,10 | 0,48% | - |
| 04.12.2024 | 165,10 | 167,50 | 164,00 | 166,30 | 0,79% | - |
| 03.12.2024 | 163,20 | 166,50 | 162,90 | 165,00 | 1,10% | 4,00 |
| 02.12.2024 | 159,00 | 163,90 | 158,40 | 163,20 | 2,19% | - |
| 29.11.2024 | 164,00 | 164,80 | 159,70 | 159,70 | -2,92% | - |
| 28.11.2024 | 163,60 | 166,40 | 160,90 | 164,50 | 0,67% | - |
| 27.11.2024 | 159,00 | 163,70 | 158,80 | 163,40 | 2,70% | - |
| 26.11.2024 | 160,20 | 161,20 | 157,90 | 159,10 | -1,24% | - |
| 25.11.2024 | 158,90 | 161,30 | 157,20 | 161,10 | 1,77% | - |
| 22.11.2024 | 159,40 | 160,80 | 156,20 | 158,30 | -0,75% | - |
| 21.11.2024 | 163,10 | 163,30 | 158,30 | 159,50 | -2,21% | - |
| 20.11.2024 | 155,50 | 165,20 | 153,20 | 163,10 | 5,63% | - |
| 19.11.2024 | 158,00 | 161,20 | 153,80 | 154,40 | -1,97% | - |
| 18.11.2024 | 165,80 | 166,00 | 155,60 | 157,50 | -4,78% | - |