193,300€
2,93%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 189,30 | 196,90 | 187,30 | 193,30 | 2,55% | - |
| 28.05.2026 | 186,70 | 189,80 | 182,30 | 188,50 | 0,37% | - |
| 27.05.2026 | 187,50 | 190,50 | 187,10 | 187,80 | 0,64% | - |
| 26.05.2026 | 189,70 | 190,80 | 186,00 | 186,60 | -2,25% | - |
| 25.05.2026 | 185,00 | 194,20 | 184,60 | 190,90 | 5,88% | 126,00 |
| 22.05.2026 | 180,90 | 181,90 | 178,10 | 180,30 | 0,11% | - |
| 21.05.2026 | 183,40 | 184,60 | 178,00 | 180,10 | -1,85% | - |
| 20.05.2026 | 174,70 | 184,90 | 174,40 | 183,50 | 4,74% | 2.600,00 |
| 19.05.2026 | 180,70 | 182,60 | 175,00 | 175,20 | -3,52% | - |
| 18.05.2026 | 180,60 | 183,50 | 178,30 | 181,60 | 0,06% | - |
| 15.05.2026 | 183,50 | 185,90 | 180,70 | 181,50 | -1,52% | - |
| 14.05.2026 | 183,50 | 185,90 | 182,10 | 184,30 | 0,55% | - |
| 13.05.2026 | 181,90 | 183,40 | 180,80 | 183,30 | 1,27% | - |
| 12.05.2026 | 182,00 | 182,00 | 179,20 | 181,00 | -0,98% | - |
| 11.05.2026 | 180,90 | 183,00 | 179,30 | 182,80 | 0,44% | - |
| 08.05.2026 | 183,30 | 184,40 | 180,00 | 182,00 | -0,44% | - |
| 07.05.2026 | 183,20 | 187,30 | 182,20 | 182,80 | 0,22% | 500,00 |
| 06.05.2026 | 171,50 | 187,00 | 171,20 | 182,40 | 7,36% | - |
| 05.05.2026 | 169,00 | 170,70 | 165,30 | 169,90 | 1,07% | - |
| 04.05.2026 | 172,70 | 176,70 | 166,40 | 168,10 | -2,44% | - |
| 30.04.2026 | 168,90 | 173,60 | 166,60 | 172,30 | 1,59% | - |
| 29.04.2026 | 171,30 | 173,00 | 167,20 | 169,60 | -0,47% | - |
| 28.04.2026 | 170,80 | 172,40 | 168,30 | 170,40 | -0,41% | - |
| 27.04.2026 | 173,10 | 174,00 | 170,70 | 171,10 | -1,61% | - |
| 24.04.2026 | 172,70 | 174,50 | 170,60 | 173,90 | 0,93% | - |
| 23.04.2026 | 176,60 | 177,20 | 170,60 | 172,30 | -2,93% | - |
| 22.04.2026 | 182,30 | 182,60 | 175,40 | 177,50 | -0,39% | - |
| 21.04.2026 | 184,00 | 186,50 | 177,30 | 178,20 | -2,89% | - |
| 20.04.2026 | 186,30 | 186,80 | 179,40 | 183,50 | -3,98% | 580,00 |
| 17.04.2026 | 178,50 | 191,40 | 174,90 | 191,10 | 7,24% | - |
| 16.04.2026 | 182,90 | 184,30 | 176,20 | 178,20 | -2,30% | - |
| 15.04.2026 | 182,70 | 184,80 | 180,70 | 182,40 | -0,49% | - |
| 14.04.2026 | 182,90 | 185,20 | 182,40 | 183,30 | 0,60% | - |
| 13.04.2026 | 182,80 | 183,60 | 179,90 | 182,20 | -1,83% | - |
| 10.04.2026 | 185,10 | 187,30 | 181,80 | 185,60 | 0,43% | - |
| 09.04.2026 | 192,10 | 192,30 | 181,70 | 184,80 | -3,75% | - |
| 08.04.2026 | 175,10 | 196,90 | 175,10 | 192,00 | 13,34% | - |
| 07.04.2026 | 170,20 | 172,10 | 165,80 | 169,40 | -0,70% | - |
| 02.04.2026 | 170,20 | 171,60 | 165,60 | 170,60 | -1,16% | - |
| 01.04.2026 | 165,40 | 174,60 | 165,00 | 172,60 | 4,86% | - |
| 31.03.2026 | 161,80 | 164,80 | 160,90 | 164,60 | 2,55% | - |
| 30.03.2026 | 163,40 | 164,80 | 159,50 | 160,50 | -1,29% | - |
| 27.03.2026 | 167,30 | 167,80 | 162,60 | 162,60 | -2,46% | - |
| 26.03.2026 | 169,70 | 170,30 | 164,50 | 166,70 | -2,40% | 1.288,00 |
| 25.03.2026 | 171,10 | 172,80 | 168,50 | 170,80 | -0,70% | - |
| 24.03.2026 | 175,80 | 177,30 | 168,70 | 172,00 | -3,04% | - |
| 23.03.2026 | 162,20 | 177,80 | 160,90 | 177,40 | 5,91% | - |
| 20.03.2026 | 172,60 | 173,80 | 166,10 | 167,50 | -2,28% | - |
| 19.03.2026 | 175,50 | 177,30 | 169,10 | 171,40 | -2,17% | 1.200,00 |
| 18.03.2026 | 179,00 | 183,20 | 174,70 | 175,20 | -0,90% | - |
| 17.03.2026 | 173,10 | 177,50 | 172,80 | 176,80 | 1,49% | - |
| 16.03.2026 | 175,70 | 176,20 | 168,60 | 174,20 | -0,17% | 2.520,00 |
| 13.03.2026 | 178,90 | 180,20 | 173,70 | 174,50 | -2,46% | - |
| 12.03.2026 | 183,10 | 184,10 | 178,10 | 178,90 | -3,30% | - |
| 11.03.2026 | 190,40 | 190,50 | 182,20 | 185,00 | -2,68% | - |
| 10.03.2026 | 177,30 | 191,10 | 176,10 | 190,10 | 6,50% | - |
| 09.03.2026 | 177,10 | 179,70 | 171,00 | 178,50 | -1,65% | 235,00 |
| 06.03.2026 | 192,20 | 193,50 | 180,70 | 181,50 | -5,12% | - |
| 05.03.2026 | 191,90 | 198,30 | 188,70 | 191,30 | -0,73% | - |
| 04.03.2026 | 184,60 | 194,70 | 184,00 | 192,70 | 3,49% | - |
| 03.03.2026 | 185,50 | 186,70 | 179,60 | 186,20 | -0,43% | 264,00 |
| 02.03.2026 | 205,00 | 205,75 | 184,30 | 187,00 | -12,82% | 126,00 |
| 27.02.2026 | 220,50 | 220,75 | 213,75 | 214,50 | -2,61% | - |
| 26.02.2026 | 218,50 | 220,75 | 216,25 | 220,25 | 0,46% | - |
| 25.02.2026 | 216,00 | 220,00 | 215,75 | 219,25 | 1,50% | - |
| 24.02.2026 | 215,75 | 216,25 | 211,00 | 216,00 | 0,35% | - |
| 23.02.2026 | 218,25 | 219,50 | 213,50 | 215,25 | -1,15% | 390,00 |
| 20.02.2026 | 215,75 | 217,75 | 211,25 | 217,75 | 0,93% | - |
| 19.02.2026 | 214,25 | 217,00 | 211,00 | 215,75 | 0,94% | - |
| 18.02.2026 | 211,00 | 214,00 | 209,50 | 213,75 | 1,54% | - |
| 17.02.2026 | 208,00 | 212,00 | 203,25 | 210,50 | 0,84% | - |
| 16.02.2026 | 210,75 | 212,25 | 207,50 | 208,75 | -0,71% | - |
| 13.02.2026 | 202,25 | 215,25 | 202,25 | 210,25 | 4,34% | - |
| 12.02.2026 | 190,20 | 208,75 | 186,60 | 201,50 | 6,44% | 2.680,00 |
| 11.02.2026 | 194,80 | 196,10 | 183,40 | 189,30 | -1,87% | 1.970,00 |
| 10.02.2026 | 194,30 | 194,50 | 190,50 | 192,90 | -0,77% | - |
| 09.02.2026 | 199,30 | 200,50 | 193,90 | 194,40 | -2,21% | - |
| 06.02.2026 | 192,30 | 198,90 | 192,00 | 198,80 | 3,49% | - |
| 05.02.2026 | 194,40 | 195,80 | 191,00 | 192,10 | -1,03% | 3.840,00 |
| 04.02.2026 | 194,40 | 195,70 | 191,70 | 194,10 | 0,57% | - |
| 03.02.2026 | 198,00 | 199,55 | 192,80 | 193,00 | -2,33% | - |
| 02.02.2026 | 196,60 | 199,70 | 195,20 | 197,60 | 0,10% | - |
| 30.01.2026 | 197,20 | 200,40 | 196,40 | 197,40 | -0,50% | - |
| 29.01.2026 | 199,30 | 199,50 | 194,60 | 198,40 | 0,10% | - |
| 28.01.2026 | 203,25 | 203,25 | 197,40 | 198,20 | -1,64% | - |
| 27.01.2026 | 197,00 | 202,75 | 194,70 | 201,50 | 2,81% | - |
| 26.01.2026 | 202,50 | 203,50 | 195,20 | 196,00 | -2,32% | - |
| 23.01.2026 | 205,50 | 205,50 | 199,30 | 200,65 | -2,95% | - |
| 22.01.2026 | 200,65 | 209,75 | 200,30 | 206,75 | 2,99% | - |
| 21.01.2026 | 201,75 | 204,00 | 196,80 | 200,75 | -0,12% | - |
| 20.01.2026 | 201,00 | 203,25 | 197,30 | 201,00 | -0,12% | - |
| 19.01.2026 | 202,50 | 203,75 | 200,05 | 201,25 | -2,42% | - |
| 16.01.2026 | 205,25 | 209,25 | 205,25 | 206,25 | 0,86% | - |
| 15.01.2026 | 211,50 | 211,50 | 204,25 | 204,50 | -2,73% | - |
| 14.01.2026 | 209,50 | 214,50 | 208,00 | 210,25 | 0,48% | - |
| 13.01.2026 | 212,75 | 213,25 | 206,25 | 209,25 | -1,88% | 179,00 |
| 12.01.2026 | 219,00 | 219,00 | 210,25 | 213,25 | -2,07% | - |
| 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% | - |