189,700€
1,12%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 174,40 | 177,40 | 174,40 | 176,40 | 2,32% | 58,00 |
| 13.01.2025 | 178,40 | 178,40 | 171,80 | 172,40 | -3,69% | 39,00 |
| 10.01.2025 | 179,60 | 180,00 | 179,00 | 179,00 | 0,00% | 496,00 |
| 09.01.2025 | 179,80 | 180,00 | 178,40 | 179,00 | 2,40% | 65,00 |
| 08.01.2025 | 178,00 | 178,00 | 174,80 | 174,80 | -2,46% | 617,00 |
| 07.01.2025 | 180,80 | 180,80 | 179,00 | 179,20 | -2,82% | 34,00 |
| 06.01.2025 | 179,40 | 184,40 | 179,00 | 184,40 | 3,13% | 244,00 |
| 03.01.2025 | 178,20 | 178,80 | 176,80 | 178,80 | 0,45% | 97,00 |
| 02.01.2025 | 181,60 | 181,60 | 178,00 | 178,00 | -0,78% | 103,00 |
| 30.12.2024 | 178,80 | 180,40 | 178,60 | 179,40 | 0,22% | 163,00 |
| 27.12.2024 | 180,80 | 181,40 | 178,40 | 179,00 | 0,22% | 195,00 |
| 23.12.2024 | 178,60 | 179,60 | 178,40 | 178,60 | 3,12% | 217,00 |
| 20.12.2024 | 178,80 | 178,80 | 173,20 | 173,20 | -3,99% | 1.481,00 |
| 19.12.2024 | 176,60 | 180,80 | 176,60 | 180,40 | 2,04% | 103,00 |
| 18.12.2024 | 178,20 | 178,80 | 176,60 | 176,80 | -2,10% | 88,00 |
| 17.12.2024 | 174,40 | 180,60 | 174,40 | 180,60 | 3,20% | 113,00 |
| 16.12.2024 | 169,80 | 179,60 | 169,80 | 175,00 | 3,06% | 404,00 |
| 13.12.2024 | 170,80 | 170,80 | 169,80 | 169,80 | -1,05% | 33,00 |
| 12.12.2024 | 170,80 | 171,60 | 170,20 | 171,60 | 0,82% | 184,00 |
| 11.12.2024 | 169,80 | 170,20 | 168,00 | 170,20 | 0,71% | 376,00 |
| 10.12.2024 | 162,60 | 169,20 | 162,60 | 169,00 | 3,05% | 74,00 |
| 09.12.2024 | 165,00 | 167,40 | 163,80 | 164,00 | -1,44% | 224,00 |
| 06.12.2024 | 166,80 | 166,80 | 166,40 | 166,40 | -0,95% | 105,00 |
| 05.12.2024 | 167,20 | 169,40 | 166,40 | 168,00 | 0,72% | 214,00 |
| 04.12.2024 | 165,00 | 166,80 | 164,40 | 166,80 | 1,96% | 93,00 |
| 03.12.2024 | 165,60 | 165,60 | 163,60 | 163,60 | 0,00% | 54,00 |
| 02.12.2024 | 159,40 | 163,60 | 158,80 | 163,60 | 0,37% | 108,00 |
| 29.11.2024 | 164,60 | 164,60 | 162,80 | 163,00 | 0,74% | 75,00 |
| 28.11.2024 | 163,80 | 164,80 | 161,80 | 161,80 | -0,98% | 49,00 |
| 27.11.2024 | 158,40 | 163,40 | 158,40 | 163,40 | 2,77% | 48,00 |
| 26.11.2024 | 160,00 | 160,20 | 159,00 | 159,00 | -1,73% | 32,00 |
| 25.11.2024 | 159,20 | 161,80 | 158,60 | 161,80 | 1,76% | 146,00 |
| 22.11.2024 | 157,40 | 159,80 | 157,40 | 159,00 | -0,06% | 269,00 |
| 21.11.2024 | 162,80 | 162,80 | 158,30 | 159,10 | -2,51% | - |
| 20.11.2024 | 154,00 | 164,20 | 154,00 | 163,20 | 5,43% | 99,00 |
| 19.11.2024 | 160,20 | 160,20 | 154,20 | 154,80 | -1,40% | 276,00 |
| 18.11.2024 | 166,60 | 166,60 | 155,40 | 157,00 | -4,62% | 527,00 |
| 15.11.2024 | 165,00 | 169,80 | 164,60 | 164,60 | -0,84% | 543,00 |
| 14.11.2024 | 140,60 | 167,40 | 140,60 | 166,00 | 18,40% | 1.140,00 |
| 13.11.2024 | 138,40 | 140,20 | 138,40 | 140,20 | 1,30% | 152,00 |
| 12.11.2024 | 142,00 | 142,00 | 138,40 | 138,40 | -2,95% | 76,00 |
| 11.11.2024 | 141,60 | 142,60 | 141,60 | 142,60 | 0,99% | 50,00 |
| 08.11.2024 | 139,60 | 142,20 | 139,60 | 141,20 | -0,56% | 132,00 |
| 07.11.2024 | 141,20 | 142,00 | 140,40 | 142,00 | 0,57% | 135,00 |
| 06.11.2024 | 144,80 | 144,80 | 141,20 | 141,20 | 0,28% | 127,00 |
| 05.11.2024 | 141,00 | 141,00 | 139,80 | 140,80 | 0,57% | 12,00 |
| 04.11.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,01% | 5,00 |
| 01.11.2024 | 142,00 | 142,00 | 138,60 | 138,60 | -2,12% | 45,00 |
| 31.10.2024 | 142,20 | 142,20 | 141,60 | 141,60 | -1,53% | 35,00 |
| 30.10.2024 | 144,40 | 144,40 | 142,60 | 143,80 | -0,28% | 35,00 |
| 29.10.2024 | 145,20 | 145,20 | 144,20 | 144,20 | -1,10% | 32,00 |
| 28.10.2024 | 145,00 | 145,80 | 145,00 | 145,80 | 0,69% | 96,00 |
| 25.10.2024 | 139,80 | 144,80 | 139,00 | 144,80 | 2,55% | 93,00 |
| 24.10.2024 | 143,40 | 143,40 | 141,20 | 141,20 | -1,53% | 45,00 |
| 23.10.2024 | 145,20 | 145,20 | 143,40 | 143,40 | -1,65% | 16,00 |
| 22.10.2024 | 145,40 | 147,80 | 145,40 | 145,80 | -0,14% | 181,00 |
| 21.10.2024 | 145,80 | 147,20 | 145,80 | 146,00 | -2,80% | 59,00 |
| 18.10.2024 | 148,20 | 150,60 | 148,20 | 150,20 | 1,62% | 232,00 |
| 17.10.2024 | 145,80 | 147,80 | 145,80 | 147,80 | 0,14% | 48,00 |
| 16.10.2024 | 143,00 | 147,60 | 143,00 | 147,60 | 2,71% | 8,00 |
| 15.10.2024 | 141,50 | 145,30 | 140,30 | 143,70 | 1,20% | - |
| 14.10.2024 | 148,80 | 148,80 | 134,60 | 142,00 | -4,31% | 627,00 |
| 11.10.2024 | 149,40 | 149,60 | 148,40 | 148,40 | -0,93% | 68,00 |
| 10.10.2024 | 151,80 | 153,20 | 148,40 | 149,80 | -1,19% | 47,00 |
| 09.10.2024 | 149,20 | 151,60 | 149,20 | 151,60 | 0,93% | 114,00 |
| 08.10.2024 | 146,00 | 150,20 | 146,00 | 150,20 | 1,49% | 40,00 |
| 07.10.2024 | 147,40 | 148,20 | 146,20 | 148,00 | 0,54% | 307,00 |
| 04.10.2024 | 139,20 | 147,20 | 139,20 | 147,20 | 5,60% | 323,00 |
| 03.10.2024 | 135,40 | 139,40 | 135,40 | 139,40 | 1,75% | 97,00 |
| 02.10.2024 | 131,20 | 137,00 | 130,40 | 137,00 | 2,54% | 523,00 |
| 01.10.2024 | 135,60 | 135,60 | 133,00 | 133,60 | -2,05% | 119,00 |
| 30.09.2024 | 136,40 | 137,20 | 133,80 | 136,40 | 0,29% | 274,00 |
| 27.09.2024 | 137,80 | 138,00 | 136,00 | 136,00 | -1,59% | 72,00 |
| 26.09.2024 | 142,60 | 142,60 | 138,20 | 138,20 | -0,43% | 188,00 |
| 25.09.2024 | 141,20 | 141,20 | 138,80 | 138,80 | -1,56% | 54,00 |
| 24.09.2024 | 140,20 | 141,40 | 139,00 | 141,00 | 0,14% | 208,00 |
| 23.09.2024 | 139,20 | 140,80 | 137,80 | 140,80 | 1,88% | 58,00 |
| 20.09.2024 | 140,00 | 140,00 | 138,00 | 138,20 | -2,68% | 207,00 |
| 19.09.2024 | 144,40 | 144,40 | 142,00 | 142,00 | -1,25% | 146,00 |
| 18.09.2024 | 143,60 | 144,00 | 142,00 | 143,80 | 0,14% | 182,00 |
| 17.09.2024 | 145,80 | 145,80 | 143,60 | 143,60 | -1,64% | 21,00 |
| 16.09.2024 | 147,40 | 147,40 | 146,00 | 146,00 | -0,48% | 14,00 |
| 13.09.2024 | 145,30 | 147,30 | 144,40 | 146,70 | 1,17% | - |
| 12.09.2024 | 146,00 | 146,00 | 144,40 | 145,00 | 1,97% | 44,00 |
| 11.09.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -0,42% | 7,00 |
| 10.09.2024 | 144,20 | 144,20 | 142,80 | 142,80 | -1,92% | 3,00 |
| 09.09.2024 | 143,80 | 145,60 | 143,00 | 145,60 | 1,96% | 10,00 |
| 06.09.2024 | 143,00 | 144,60 | 142,80 | 142,80 | -1,92% | 19,00 |
| 05.09.2024 | 145,60 | 145,60 | 145,60 | 145,60 | -1,36% | 20,00 |