174,400€
0,69%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 173,60 | 174,20 | 172,00 | 174,20 | 0,58% | 128,00 |
| 05.06.2025 | 175,20 | 175,40 | 171,60 | 173,20 | -0,92% | 131,00 |
| 04.06.2025 | 174,40 | 174,80 | 172,40 | 174,80 | 1,16% | 187,00 |
| 03.06.2025 | 173,20 | 173,20 | 172,20 | 172,80 | -1,59% | 73,00 |
| 02.06.2025 | 171,60 | 175,60 | 170,00 | 175,60 | 1,97% | 543,00 |
| 30.05.2025 | 171,80 | 173,20 | 170,60 | 172,20 | 0,58% | 106,00 |
| 29.05.2025 | 174,40 | 174,40 | 171,00 | 171,20 | -0,23% | 420,00 |
| 28.05.2025 | 169,80 | 175,20 | 169,40 | 171,60 | 0,82% | 571,00 |
| 27.05.2025 | 168,60 | 171,00 | 168,60 | 170,20 | 2,04% | 56,00 |
| 26.05.2025 | 168,20 | 169,20 | 166,80 | 166,80 | -0,12% | 80,00 |
| 23.05.2025 | 172,60 | 172,60 | 163,40 | 167,00 | -2,68% | 500,00 |
| 22.05.2025 | 169,00 | 172,20 | 169,00 | 171,60 | 1,66% | 64,00 |
| 21.05.2025 | 172,00 | 172,00 | 167,80 | 168,80 | -1,97% | 30,00 |
| 20.05.2025 | 169,40 | 172,20 | 169,40 | 172,20 | 2,01% | 1.126,00 |
| 19.05.2025 | 166,60 | 168,80 | 164,40 | 168,80 | 0,96% | 247,00 |
| 16.05.2025 | 168,20 | 168,20 | 165,80 | 167,20 | -0,59% | 57,00 |
| 15.05.2025 | 164,20 | 168,20 | 163,00 | 168,20 | 1,57% | 315,00 |
| 14.05.2025 | 171,20 | 172,20 | 163,20 | 165,60 | -3,27% | 755,00 |
| 13.05.2025 | 175,20 | 175,20 | 169,40 | 171,20 | -1,95% | 264,00 |
| 12.05.2025 | 169,80 | 175,40 | 169,80 | 174,60 | 3,68% | 533,00 |
| 09.05.2025 | 162,80 | 168,60 | 162,80 | 168,40 | 3,19% | 546,00 |
| 08.05.2025 | 158,00 | 164,60 | 158,00 | 163,20 | 2,38% | 1.136,00 |
| 07.05.2025 | 157,60 | 159,40 | 154,00 | 159,40 | 1,53% | 240,00 |
| 06.05.2025 | 157,00 | 158,80 | 152,00 | 157,00 | 0,13% | 201,00 |
| 05.05.2025 | 151,80 | 156,80 | 151,60 | 156,80 | 3,29% | 406,00 |
| 02.05.2025 | 141,80 | 152,80 | 140,60 | 151,80 | 7,05% | 841,00 |
| 30.04.2025 | 135,00 | 141,80 | 135,00 | 141,80 | 5,98% | 237,00 |
| 29.04.2025 | 134,60 | 135,60 | 133,60 | 133,80 | -0,30% | 243,00 |
| 28.04.2025 | 137,00 | 137,00 | 134,20 | 134,20 | -1,90% | 334,00 |
| 25.04.2025 | 138,00 | 139,40 | 136,40 | 136,80 | -0,58% | 309,00 |
| 24.04.2025 | 137,80 | 137,80 | 134,60 | 137,60 | -0,15% | 192,00 |
| 23.04.2025 | 135,20 | 138,60 | 134,00 | 137,80 | 3,14% | 234,00 |
| 22.04.2025 | 132,20 | 133,80 | 131,40 | 133,60 | 0,45% | 266,00 |
| 17.04.2025 | 133,80 | 133,80 | 129,80 | 133,00 | -0,15% | 281,00 |
| 16.04.2025 | 131,60 | 133,20 | 131,60 | 133,20 | -1,33% | 5,00 |
| 15.04.2025 | 131,20 | 135,00 | 131,20 | 135,00 | 2,43% | 114,00 |
| 14.04.2025 | 131,80 | 131,80 | 131,80 | 131,80 | 0,61% | - |
| 11.04.2025 | 134,20 | 136,20 | 129,00 | 131,00 | -1,50% | 335,00 |
| 10.04.2025 | 141,40 | 142,80 | 132,00 | 133,00 | -4,32% | 554,00 |
| 09.04.2025 | 129,00 | 139,60 | 123,20 | 139,00 | 7,75% | 980,00 |
| 08.04.2025 | 129,40 | 136,40 | 127,60 | 129,00 | 2,22% | 960,00 |
| 07.04.2025 | 135,00 | 135,00 | 124,80 | 126,20 | -3,07% | 1.378,00 |
| 04.04.2025 | 140,80 | 141,20 | 130,20 | 130,20 | -7,53% | 743,00 |
| 03.04.2025 | 143,40 | 147,00 | 140,80 | 140,80 | -3,83% | 442,00 |
| 02.04.2025 | 150,20 | 152,20 | 145,20 | 146,40 | -2,79% | 446,00 |
| 01.04.2025 | 163,40 | 163,40 | 149,80 | 150,60 | -8,06% | 1.332,00 |
| 31.03.2025 | 170,00 | 170,00 | 163,80 | 163,80 | -5,10% | 2.120,00 |
| 28.03.2025 | 176,60 | 176,60 | 172,60 | 172,60 | -0,69% | 123,00 |
| 27.03.2025 | 177,00 | 177,60 | 173,40 | 173,80 | -2,58% | 121,00 |
| 26.03.2025 | 175,60 | 178,40 | 175,60 | 178,40 | 1,94% | 281,00 |
| 25.03.2025 | 182,00 | 182,00 | 175,00 | 175,00 | -3,74% | 123,00 |
| 24.03.2025 | 182,60 | 182,60 | 179,40 | 181,80 | -0,22% | 105,00 |
| 21.03.2025 | 178,40 | 182,20 | 177,80 | 182,20 | 1,45% | 109,00 |
| 20.03.2025 | 183,20 | 183,20 | 179,40 | 179,60 | -1,32% | 296,00 |
| 19.03.2025 | 192,60 | 192,60 | 173,60 | 182,00 | -5,70% | 795,00 |
| 18.03.2025 | 195,20 | 195,20 | 191,40 | 193,00 | -0,41% | 205,00 |
| 17.03.2025 | 186,80 | 193,80 | 186,80 | 193,80 | 3,19% | 157,00 |
| 14.03.2025 | 189,00 | 190,00 | 187,40 | 187,80 | 0,64% | 235,00 |
| 13.03.2025 | 187,20 | 188,60 | 186,60 | 186,60 | -2,41% | 35,00 |
| 12.03.2025 | 192,00 | 194,40 | 188,00 | 191,20 | -1,24% | 232,00 |
| 11.03.2025 | 201,50 | 201,50 | 187,00 | 193,60 | -2,71% | 537,00 |
| 10.03.2025 | 210,00 | 210,00 | 197,40 | 199,00 | -4,78% | 616,00 |
| 07.03.2025 | 208,00 | 211,50 | 204,00 | 209,00 | -0,24% | 319,00 |
| 06.03.2025 | 217,00 | 217,00 | 208,50 | 209,50 | -3,23% | 264,00 |
| 05.03.2025 | 216,50 | 220,50 | 214,00 | 216,50 | 0,23% | 113,00 |
| 04.03.2025 | 215,50 | 220,00 | 214,00 | 216,00 | -0,46% | 188,00 |
| 03.03.2025 | 218,00 | 218,00 | 216,00 | 217,00 | 0,23% | 73,00 |
| 28.02.2025 | 209,50 | 216,50 | 209,00 | 216,50 | 1,88% | 44,00 |
| 27.02.2025 | 208,50 | 212,50 | 206,00 | 212,50 | 2,16% | 160,00 |
| 26.02.2025 | 211,00 | 211,00 | 207,50 | 208,00 | 0,48% | 234,00 |
| 25.02.2025 | 209,50 | 210,50 | 206,50 | 207,00 | -2,36% | 115,00 |
| 24.02.2025 | 211,50 | 212,50 | 210,00 | 212,00 | 1,68% | 26,00 |
| 21.02.2025 | 217,50 | 217,50 | 208,50 | 208,50 | -3,92% | 187,00 |
| 20.02.2025 | 218,50 | 221,50 | 215,00 | 217,00 | -1,81% | 98,00 |
| 19.02.2025 | 221,00 | 221,50 | 219,00 | 221,00 | 0,91% | 119,00 |
| 18.02.2025 | 211,50 | 219,00 | 209,50 | 219,00 | 4,29% | 188,00 |
| 17.02.2025 | 209,00 | 210,00 | 207,50 | 210,00 | 0,96% | 146,00 |
| 14.02.2025 | 207,00 | 208,50 | 206,50 | 208,00 | 0,24% | 87,00 |
| 13.02.2025 | 203,00 | 208,00 | 200,50 | 207,50 | 2,47% | 330,00 |
| 12.02.2025 | 197,60 | 204,50 | 196,00 | 202,50 | 3,21% | 1.418,00 |
| 11.02.2025 | 194,80 | 196,20 | 193,00 | 196,20 | -0,20% | 88,00 |
| 10.02.2025 | 195,80 | 196,60 | 195,00 | 196,60 | 0,10% | 30,00 |
| 07.02.2025 | 196,60 | 199,00 | 196,40 | 196,40 | 0,10% | 73,00 |
| 06.02.2025 | 195,80 | 196,20 | 195,80 | 196,20 | 0,93% | 40,00 |
| 05.02.2025 | 191,20 | 197,20 | 191,20 | 194,40 | 2,21% | 6,00 |
| 04.02.2025 | 189,20 | 191,40 | 189,00 | 190,20 | -1,04% | 124,00 |
| 03.02.2025 | 192,20 | 194,00 | 190,20 | 192,20 | -1,74% | 210,00 |
| 31.01.2025 | 191,20 | 196,40 | 191,20 | 195,60 | 0,93% | 200,00 |
| 30.01.2025 | 191,00 | 195,00 | 190,80 | 193,80 | 3,19% | 198,00 |
| 29.01.2025 | 188,60 | 188,60 | 187,60 | 187,80 | 0,11% | 71,00 |
| 28.01.2025 | 193,00 | 193,00 | 186,40 | 187,60 | -2,09% | 39,00 |
| 27.01.2025 | 187,60 | 191,60 | 187,60 | 191,60 | 0,95% | 104,00 |
| 24.01.2025 | 181,80 | 189,80 | 181,80 | 189,80 | 3,26% | 13,00 |
| 23.01.2025 | 183,40 | 183,80 | 183,40 | 183,80 | 0,33% | 4,00 |
| 22.01.2025 | 175,60 | 183,40 | 175,60 | 183,20 | 5,90% | 136,00 |
| 21.01.2025 | 176,00 | 176,00 | 173,00 | 173,00 | -1,82% | 30,00 |
| 20.01.2025 | 175,60 | 176,60 | 174,60 | 176,20 | 0,57% | 167,00 |
| 17.01.2025 | 174,40 | 175,20 | 174,00 | 175,20 | 0,92% | 112,00 |
| 16.01.2025 | 176,80 | 177,20 | 173,60 | 173,60 | -2,14% | 28,00 |
| 15.01.2025 | 178,40 | 178,40 | 177,20 | 177,40 | 0,57% | 297,00 |