143,400€
2,43%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 139,50 | 143,50 | 139,50 | 143,40 | 2,43% | 10,00 |
| 24.04.2024 | 143,60 | 143,80 | 139,20 | 140,00 | -2,51% | - |
| 23.04.2024 | 143,60 | 143,90 | 142,20 | 143,60 | 0,00% | - |
| 22.04.2024 | 142,60 | 144,30 | 141,60 | 143,60 | 0,70% | - |
| 19.04.2024 | 143,00 | 143,50 | 140,50 | 142,60 | -0,70% | - |
| 18.04.2024 | 141,70 | 144,20 | 140,90 | 143,60 | 1,41% | - |
| 17.04.2024 | 140,70 | 142,40 | 140,50 | 141,60 | 0,64% | - |
| 16.04.2024 | 141,00 | 142,20 | 139,00 | 140,70 | -0,21% | - |
| 15.04.2024 | 144,80 | 145,50 | 141,00 | 141,00 | -2,35% | 48,00 |
| 12.04.2024 | 144,90 | 145,80 | 143,20 | 144,40 | -0,35% | 2,00 |
| 11.04.2024 | 144,30 | 145,50 | 140,80 | 144,90 | 0,42% | - |
| 10.04.2024 | 146,40 | 149,70 | 144,20 | 144,30 | -1,43% | 128,00 |
| 09.04.2024 | 145,20 | 147,10 | 144,20 | 146,40 | 0,83% | 34,00 |
| 08.04.2024 | 142,10 | 145,80 | 141,70 | 145,20 | 2,18% | 37,00 |
| 05.04.2024 | 138,30 | 142,80 | 138,10 | 142,10 | 2,90% | - |
| 04.04.2024 | 138,60 | 139,90 | 137,40 | 138,10 | -0,36% | 4,00 |
| 03.04.2024 | 134,90 | 139,30 | 133,30 | 138,60 | 2,74% | - |
| 02.04.2024 | 138,60 | 138,60 | 134,90 | 134,90 | -2,67% | 46,00 |
| 28.03.2024 | 139,50 | 139,50 | 136,70 | 138,60 | -0,65% | - |
| 27.03.2024 | 142,80 | 142,90 | 138,10 | 139,50 | -2,31% | - |
| 26.03.2024 | 142,40 | 146,40 | 141,70 | 142,80 | 0,28% | 10,00 |
| 25.03.2024 | 143,10 | 143,10 | 140,20 | 142,40 | -0,49% | - |
| 22.03.2024 | 140,10 | 143,40 | 139,70 | 143,10 | 2,14% | - |
| 21.03.2024 | 139,30 | 141,80 | 136,40 | 140,10 | 0,57% | 70,00 |
| 20.03.2024 | 138,40 | 139,40 | 137,40 | 139,30 | 0,58% | 34,00 |
| 19.03.2024 | 140,20 | 140,30 | 137,50 | 138,50 | -1,21% | 8,00 |
| 18.03.2024 | 143,40 | 143,40 | 138,90 | 140,20 | -2,09% | 215,00 |
| 15.03.2024 | 147,20 | 148,60 | 142,60 | 143,20 | -2,72% | 176,00 |
| 14.03.2024 | 148,10 | 149,00 | 146,80 | 147,20 | -0,61% | - |
| 13.03.2024 | 148,40 | 150,70 | 147,90 | 148,10 | -0,20% | 64,00 |
| 12.03.2024 | 146,70 | 148,80 | 144,20 | 148,40 | 1,16% | - |
| 11.03.2024 | 146,30 | 146,70 | 142,50 | 146,70 | 0,27% | 93,00 |
| 08.03.2024 | 148,50 | 149,20 | 146,10 | 146,30 | -1,42% | 110,00 |
| 07.03.2024 | 149,80 | 151,70 | 148,20 | 148,40 | -1,00% | - |
| 06.03.2024 | 142,40 | 151,70 | 142,40 | 149,90 | 4,97% | 100,00 |
| 05.03.2024 | 145,40 | 145,80 | 142,20 | 142,80 | -1,79% | - |
| 04.03.2024 | 143,90 | 147,90 | 143,50 | 145,40 | 1,04% | 3,00 |
| 01.03.2024 | 144,10 | 145,60 | 143,10 | 143,90 | -0,14% | - |
| 29.02.2024 | 143,50 | 147,20 | 143,40 | 144,10 | 0,49% | - |
| 28.02.2024 | 144,60 | 148,20 | 143,30 | 143,40 | -0,97% | - |
| 27.02.2024 | 144,60 | 145,00 | 142,90 | 144,80 | -0,14% | 120,00 |
| 26.02.2024 | 142,60 | 147,40 | 142,20 | 145,00 | 1,75% | - |
| 23.02.2024 | 140,60 | 143,20 | 138,20 | 142,50 | 1,35% | - |
| 22.02.2024 | 139,50 | 140,70 | 137,50 | 140,60 | 0,64% | 38,00 |
| 21.02.2024 | 140,20 | 144,90 | 138,20 | 139,70 | -0,36% | - |
| 20.02.2024 | 142,60 | 142,60 | 139,20 | 140,20 | -1,68% | - |
| 19.02.2024 | 145,50 | 146,80 | 142,50 | 142,60 | -1,99% | 10,00 |
| 16.02.2024 | 140,50 | 145,90 | 139,20 | 145,50 | 3,49% | 40,00 |
| 15.02.2024 | 130,40 | 144,40 | 130,40 | 140,60 | 7,82% | 17,00 |
| 14.02.2024 | 128,90 | 131,40 | 128,90 | 130,40 | 1,09% | 83,00 |
| 13.02.2024 | 131,50 | 131,50 | 128,60 | 129,00 | -1,90% | - |
| 12.02.2024 | 131,20 | 132,30 | 130,50 | 131,50 | 0,23% | - |
| 09.02.2024 | 130,00 | 133,90 | 130,00 | 131,20 | 0,92% | 44,00 |
| 08.02.2024 | 128,50 | 131,90 | 128,50 | 130,00 | 1,17% | - |
| 07.02.2024 | 128,30 | 129,60 | 127,50 | 128,50 | 0,16% | - |
| 06.02.2024 | 128,10 | 128,70 | 126,60 | 128,30 | 0,31% | - |
| 05.02.2024 | 131,60 | 133,50 | 127,60 | 127,90 | -2,74% | 8,00 |
| 02.02.2024 | 129,10 | 133,40 | 129,10 | 131,50 | 1,70% | 8,00 |
| 01.02.2024 | 128,60 | 131,30 | 128,10 | 129,30 | 0,54% | 2,00 |
| 31.01.2024 | 127,00 | 129,50 | 126,80 | 128,60 | 1,26% | 15,00 |
| 30.01.2024 | 127,60 | 127,60 | 126,20 | 127,00 | -0,39% | - |
| 29.01.2024 | 127,50 | 127,70 | 125,70 | 127,50 | -0,16% | - |
| 26.01.2024 | 128,00 | 128,10 | 124,80 | 127,70 | -0,31% | - |
| 25.01.2024 | 125,70 | 128,10 | 124,40 | 128,10 | 1,91% | - |
| 24.01.2024 | 125,80 | 126,20 | 124,60 | 125,70 | -0,16% | 8,00 |
| 23.01.2024 | 125,30 | 127,40 | 125,30 | 125,90 | 0,48% | - |
| 22.01.2024 | 127,40 | 127,40 | 125,10 | 125,30 | -1,49% | 78,00 |
| 19.01.2024 | 128,30 | 128,80 | 125,80 | 127,20 | -0,86% | 16,00 |
| 18.01.2024 | 129,20 | 129,40 | 126,70 | 128,30 | -0,70% | - |
| 17.01.2024 | 128,50 | 129,20 | 126,20 | 129,20 | 0,54% | - |
| 16.01.2024 | 129,40 | 129,40 | 127,50 | 128,50 | -0,70% | - |
| 15.01.2024 | 130,50 | 131,00 | 128,10 | 129,40 | -0,61% | 12,00 |
| 12.01.2024 | 131,40 | 131,80 | 128,60 | 130,20 | -0,91% | 45,00 |
| 11.01.2024 | 130,90 | 131,80 | 129,50 | 131,40 | 0,31% | - |
| 10.01.2024 | 129,20 | 131,30 | 129,10 | 131,00 | 1,39% | - |
| 09.01.2024 | 130,00 | 130,10 | 128,30 | 129,20 | -0,62% | 3,00 |
| 08.01.2024 | 128,50 | 130,10 | 128,30 | 130,00 | 1,09% | - |
| 05.01.2024 | 130,20 | 130,40 | 127,60 | 128,60 | -1,38% | 50,00 |
| 04.01.2024 | 128,90 | 130,60 | 128,20 | 130,40 | 1,16% | - |
| 03.01.2024 | 131,50 | 131,70 | 128,80 | 128,90 | -2,13% | - |
| 02.01.2024 | 133,50 | 136,60 | 131,50 | 131,70 | -1,27% | 46,00 |
| 29.12.2023 | 132,10 | 133,60 | 130,90 | 133,40 | 0,98% | 4,00 |
| 28.12.2023 | 131,60 | 132,30 | 129,70 | 132,10 | 0,30% | 186,00 |
| 27.12.2023 | 135,20 | 135,30 | 129,20 | 131,70 | -2,30% | 122,00 |
| 22.12.2023 | 133,10 | 136,00 | 132,80 | 134,80 | 1,28% | 120,00 |
| 21.12.2023 | 130,20 | 133,20 | 130,20 | 133,10 | 2,31% | 63,00 |
| 20.12.2023 | 130,30 | 131,80 | 129,60 | 130,10 | -0,15% | 2,00 |
| 19.12.2023 | 129,50 | 131,10 | 129,10 | 130,30 | 0,70% | 80,00 |
| 18.12.2023 | 131,70 | 132,40 | 128,60 | 129,40 | -1,67% | 215,00 |
| 15.12.2023 | 132,80 | 133,10 | 131,00 | 131,60 | -0,75% | 467,00 |
| 14.12.2023 | 131,70 | 134,90 | 131,50 | 132,60 | 0,68% | - |
| 13.12.2023 | 129,70 | 132,60 | 128,20 | 131,70 | 1,46% | 38,00 |
| 12.12.2023 | 128,30 | 130,50 | 126,60 | 129,80 | 1,17% | - |
| 11.12.2023 | 128,90 | 129,60 | 127,30 | 128,30 | -0,47% | 13,00 |
| 08.12.2023 | 126,00 | 129,80 | 125,30 | 128,90 | 2,30% | 21,00 |
| 07.12.2023 | 123,40 | 126,10 | 123,20 | 126,00 | 2,11% | 35,00 |
| 06.12.2023 | 125,50 | 125,80 | 123,40 | 123,40 | -1,52% | - |
| 05.12.2023 | 126,90 | 127,00 | 124,70 | 125,30 | -1,34% | 256,00 |
| 04.12.2023 | 127,90 | 128,00 | 125,20 | 127,00 | -0,86% | - |
| 01.12.2023 | 126,60 | 128,30 | 125,40 | 128,10 | 1,34% | - |