188,600€
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 189,00 | 190,80 | 187,10 | 188,50 | -0,48% | - |
| 28.09.2026 | 189,80 | 191,20 | 187,40 | 189,40 | -0,53% | - |
| 25.09.2026 | 186,70 | 190,60 | 186,00 | 190,40 | 2,04% | - |
| 24.09.2026 | 187,20 | 187,70 | 184,80 | 186,60 | -0,48% | - |
| 23.09.2026 | 191,30 | 191,90 | 186,80 | 187,50 | -2,04% | - |
| 22.09.2026 | 190,40 | 196,70 | 189,50 | 191,40 | 0,53% | - |
| 21.09.2026 | 187,70 | 190,90 | 185,40 | 190,40 | 2,15% | - |
| 18.09.2026 | 189,00 | 191,30 | 184,70 | 186,40 | -1,32% | - |
| 17.09.2026 | 191,80 | 194,80 | 186,60 | 188,90 | -1,05% | - |
| 16.09.2026 | 195,60 | 196,50 | 189,90 | 190,90 | -2,10% | - |
| 15.09.2026 | 194,80 | 197,30 | 194,20 | 195,00 | -0,15% | 4.330,00 |
| 14.09.2026 | 196,90 | 199,10 | 194,30 | 195,30 | -1,21% | - |
| 11.09.2026 | 199,30 | 199,90 | 196,40 | 197,70 | -0,40% | - |
| 10.09.2026 | 200,90 | 201,00 | 197,50 | 198,50 | -0,80% | - |
| 09.09.2026 | 204,50 | 204,75 | 199,10 | 200,10 | -2,03% | - |
| 08.09.2026 | 203,00 | 205,75 | 201,50 | 204,25 | 0,49% | - |
| 07.09.2026 | 206,00 | 206,00 | 200,50 | 203,25 | -1,45% | - |
| 04.09.2026 | 199,40 | 206,75 | 199,10 | 206,25 | 3,44% | - |
| 03.09.2026 | 200,40 | 201,50 | 198,30 | 199,40 | -0,45% | - |
| 02.09.2026 | 200,75 | 201,50 | 198,20 | 200,30 | 0,07% | - |
| 01.09.2026 | 203,50 | 203,75 | 199,95 | 200,15 | -1,28% | - |
| 31.08.2026 | 206,75 | 208,25 | 202,25 | 202,75 | -2,87% | - |
| 28.08.2026 | 208,00 | 209,75 | 207,25 | 208,75 | 0,72% | - |
| 27.08.2026 | 210,00 | 210,25 | 206,00 | 207,25 | -0,72% | - |
| 26.08.2026 | 207,00 | 210,75 | 206,50 | 208,75 | 0,85% | - |
| 25.08.2026 | 206,50 | 210,00 | 206,25 | 207,00 | 0,49% | - |
| 24.08.2026 | 205,00 | 207,50 | 204,50 | 206,00 | 0,24% | - |
| 21.08.2026 | 202,00 | 206,00 | 201,00 | 205,50 | 1,86% | - |
| 20.08.2026 | 206,00 | 206,75 | 200,20 | 201,75 | -1,71% | - |
| 19.08.2026 | 205,00 | 207,00 | 204,25 | 205,25 | -0,24% | 2.100,00 |
| 18.08.2026 | 206,50 | 208,25 | 204,00 | 205,75 | -0,96% | - |
| 17.08.2026 | 208,75 | 209,00 | 205,25 | 207,75 | -0,24% | - |
| 14.08.2026 | 209,25 | 212,00 | 207,75 | 208,25 | -0,60% | - |
| 13.08.2026 | 208,50 | 215,00 | 206,50 | 209,50 | 1,21% | - |
| 12.08.2026 | 203,25 | 207,75 | 200,25 | 207,00 | 2,48% | - |
| 11.08.2026 | 202,75 | 203,50 | 198,00 | 202,00 | -0,25% | - |
| 10.08.2026 | 205,00 | 205,75 | 201,00 | 202,50 | -1,34% | - |
| 07.08.2026 | 206,00 | 208,50 | 204,75 | 205,25 | -0,24% | - |
| 06.08.2026 | 205,50 | 208,75 | 204,00 | 205,75 | 0,49% | - |
| 05.08.2026 | 207,50 | 210,75 | 204,25 | 204,75 | -1,80% | - |
| 04.08.2026 | 206,00 | 208,75 | 202,00 | 208,50 | 1,34% | - |
| 03.08.2026 | 203,75 | 208,00 | 202,00 | 205,75 | 1,60% | - |
| 31.07.2026 | 204,00 | 206,25 | 201,50 | 202,50 | -0,37% | - |
| 30.07.2026 | 201,25 | 206,25 | 200,20 | 203,25 | 0,99% | - |
| 29.07.2026 | 199,95 | 203,00 | 198,70 | 201,25 | 0,30% | - |
| 28.07.2026 | 200,50 | 203,25 | 199,40 | 200,65 | -1,52% | 340,00 |
| 27.07.2026 | 203,25 | 206,00 | 201,50 | 203,75 | 1,24% | - |
| 24.07.2026 | 199,75 | 203,00 | 199,20 | 201,25 | 0,57% | - |
| 23.07.2026 | 204,00 | 204,00 | 199,00 | 200,10 | -2,03% | - |
| 22.07.2026 | 203,50 | 205,25 | 202,25 | 204,25 | 0,25% | - |
| 21.07.2026 | 203,00 | 205,25 | 202,00 | 203,75 | 1,24% | 140,00 |
| 20.07.2026 | 203,75 | 205,75 | 201,25 | 201,25 | -1,47% | - |
| 17.07.2026 | 203,00 | 204,75 | 201,50 | 204,25 | -0,37% | - |
| 16.07.2026 | 203,75 | 206,50 | 202,25 | 205,00 | 0,61% | - |
| 15.07.2026 | 203,00 | 204,25 | 198,00 | 203,75 | 0,49% | - |
| 14.07.2026 | 204,00 | 204,25 | 199,70 | 202,75 | -0,86% | - |
| 13.07.2026 | 211,00 | 211,50 | 204,00 | 204,50 | -3,88% | - |
| 10.07.2026 | 210,75 | 214,00 | 209,25 | 212,75 | 0,71% | - |
| 09.07.2026 | 210,25 | 211,75 | 205,25 | 211,25 | 0,84% | - |
| 08.07.2026 | 216,00 | 216,00 | 205,50 | 209,50 | -3,57% | - |
| 07.07.2026 | 221,25 | 223,25 | 214,50 | 217,25 | -2,14% | 260,00 |
| 06.07.2026 | 221,75 | 222,75 | 219,25 | 222,00 | 0,00% | - |
| 03.07.2026 | 224,50 | 224,75 | 218,50 | 222,00 | -1,11% | - |
| 02.07.2026 | 222,75 | 224,50 | 220,25 | 224,50 | 0,90% | - |
| 01.07.2026 | 217,00 | 225,00 | 214,25 | 222,50 | 2,42% | - |
| 30.06.2026 | 221,25 | 222,00 | 215,25 | 217,25 | -1,81% | - |
| 29.06.2026 | 223,75 | 224,50 | 219,25 | 221,25 | -1,56% | - |
| 26.06.2026 | 222,00 | 226,00 | 220,75 | 224,75 | 0,56% | - |
| 25.06.2026 | 220,75 | 229,75 | 220,50 | 223,50 | 1,48% | - |
| 24.06.2026 | 216,75 | 221,00 | 215,50 | 220,25 | 2,09% | - |
| 23.06.2026 | 213,25 | 217,75 | 210,25 | 215,75 | 0,12% | 939,00 |
| 22.06.2026 | 217,25 | 217,75 | 214,00 | 215,50 | -0,46% | - |
| 19.06.2026 | 216,75 | 218,00 | 214,50 | 216,50 | -0,35% | - |
| 18.06.2026 | 214,00 | 217,75 | 210,25 | 217,25 | 2,72% | - |
| 17.06.2026 | 216,25 | 216,50 | 209,00 | 211,50 | -1,86% | - |
| 16.06.2026 | 218,25 | 221,75 | 212,75 | 215,50 | -0,46% | 440,00 |
| 15.06.2026 | 208,00 | 219,75 | 207,25 | 216,50 | 5,35% | 1.835,00 |
| 12.06.2026 | 195,40 | 214,75 | 195,00 | 205,50 | 4,74% | 800,00 |
| 11.06.2026 | 179,40 | 196,40 | 179,00 | 196,20 | 10,22% | 4.000,00 |
| 10.06.2026 | 179,10 | 180,80 | 175,70 | 178,00 | -0,56% | - |
| 09.06.2026 | 180,60 | 183,70 | 176,40 | 179,00 | -0,78% | - |
| 08.06.2026 | 180,50 | 182,10 | 177,50 | 180,40 | -0,66% | - |
| 05.06.2026 | 183,30 | 187,10 | 180,90 | 181,60 | -1,30% | - |
| 04.06.2026 | 183,50 | 188,30 | 183,30 | 184,00 | 0,49% | 900,00 |
| 03.06.2026 | 187,10 | 187,30 | 182,80 | 183,10 | -2,29% | - |
| 02.06.2026 | 189,90 | 191,60 | 186,00 | 187,40 | -0,90% | - |
| 01.06.2026 | 192,00 | 193,40 | 187,00 | 189,10 | -2,17% | - |
| 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% | - |