142,800€
3,18%
Echtzeit-Aktienkurs DO & CO AG
Bid:
Ask:
Aktienkurse zur DO & CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 143,00 | 143,00 | 141,60 | 142,70 | 3,11% | - |
| 25.04.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -2,67% | - |
| 24.04.2024 | 142,20 | 142,20 | 142,20 | 142,20 | 0,00% | - |
| 23.04.2024 | 142,20 | 142,20 | 142,20 | 142,20 | 0,42% | - |
| 22.04.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 0,28% | - |
| 19.04.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -1,26% | - |
| 18.04.2024 | 140,60 | 143,00 | 140,60 | 143,00 | 2,88% | 1,00 |
| 17.04.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -0,14% | - |
| 16.04.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -3,87% | - |
| 15.04.2024 | 143,40 | 144,80 | 143,40 | 144,80 | 0,00% | 3,00 |
| 12.04.2024 | 143,40 | 144,80 | 143,40 | 144,80 | 0,28% | 2,00 |
| 11.04.2024 | 143,40 | 144,40 | 143,40 | 144,40 | -0,41% | 60,00 |
| 10.04.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,41% | - |
| 09.04.2024 | 144,20 | 145,60 | 144,20 | 145,60 | 2,97% | 90,00 |
| 08.04.2024 | 140,80 | 141,40 | 140,80 | 141,40 | -0,84% | 1,00 |
| 05.04.2024 | 136,60 | 142,60 | 136,60 | 142,60 | 3,63% | 1,00 |
| 04.04.2024 | 137,60 | 137,60 | 137,60 | 137,60 | 0,73% | - |
| 03.04.2024 | 132,80 | 136,60 | 132,80 | 136,60 | -0,44% | 40,00 |
| 02.04.2024 | 137,20 | 137,20 | 137,20 | 137,20 | -0,15% | 3,00 |
| 28.03.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -2,97% | - |
| 27.03.2024 | 141,60 | 141,60 | 141,60 | 141,60 | 0,00% | - |
| 26.03.2024 | 141,60 | 141,60 | 141,60 | 141,60 | -0,14% | - |
| 25.03.2024 | 141,80 | 141,80 | 141,80 | 141,80 | 2,01% | - |
| 22.03.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 0,58% | - |
| 21.03.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 0,00% | - |
| 20.03.2024 | 137,20 | 138,20 | 137,20 | 138,20 | 0,14% | 28,00 |
| 19.03.2024 | 139,00 | 139,00 | 138,00 | 138,00 | -2,54% | 1,00 |
| 18.03.2024 | 141,60 | 141,60 | 141,60 | 141,60 | -1,53% | - |
| 15.03.2024 | 146,00 | 146,00 | 143,80 | 143,80 | -2,97% | 153,00 |
| 14.03.2024 | 146,80 | 148,20 | 146,80 | 148,20 | 1,09% | 5,00 |
| 13.03.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 0,83% | - |
| 12.03.2024 | 145,40 | 145,40 | 145,40 | 145,40 | 0,28% | - |
| 11.03.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -1,23% | - |
| 08.03.2024 | 146,80 | 146,80 | 146,80 | 146,80 | -1,08% | - |
| 07.03.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -0,27% | - |
| 06.03.2024 | 148,80 | 148,80 | 148,80 | 148,80 | 3,77% | - |
| 05.03.2024 | 143,40 | 143,40 | 143,40 | 143,40 | -0,69% | - |
| 04.03.2024 | 142,20 | 144,40 | 142,20 | 144,40 | 0,98% | 28,00 |
| 01.03.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,56% | - |
| 29.02.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -0,42% | - |
| 28.02.2024 | 142,80 | 142,80 | 142,80 | 142,80 | -2,46% | - |
| 27.02.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 3,68% | 2,00 |
| 26.02.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 1,73% | - |
| 23.02.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -1,42% | - |
| 22.02.2024 | 137,80 | 140,80 | 137,80 | 140,80 | 1,29% | 19,00 |
| 21.02.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -1,42% | - |
| 20.02.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -1,67% | - |
| 19.02.2024 | 144,60 | 144,60 | 143,40 | 143,40 | 3,31% | 14,00 |
| 16.02.2024 | 138,80 | 138,80 | 138,80 | 138,80 | 7,26% | - |
| 15.02.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -0,92% | - |
| 14.02.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,00% | - |
| 13.02.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,77% | - |
| 12.02.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 0,47% | - |
| 09.02.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 1,26% | - |
| 08.02.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,31% | - |
| 07.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 0,47% | - |
| 06.02.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -2,92% | - |
| 05.02.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,72% | - |
| 02.02.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,63% | - |
| 01.02.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 1,11% | - |
| 31.01.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 0,00% | - |
| 30.01.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 0,16% | - |
| 29.01.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -0,63% | - |
| 26.01.2024 | 126,40 | 126,40 | 126,40 | 126,40 | 0,00% | - |
| 25.01.2024 | 124,60 | 126,40 | 124,60 | 126,40 | 1,12% | 25,00 |
| 24.01.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -0,79% | - |
| 23.01.2024 | 124,00 | 126,00 | 124,00 | 126,00 | 0,16% | 3,00 |
| 22.01.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -0,94% | - |
| 19.01.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -0,63% | - |
| 18.01.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 0,31% | - |
| 17.01.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,00% | - |
| 16.01.2024 | 128,20 | 128,20 | 127,40 | 127,40 | -1,55% | 8,00 |
| 15.01.2024 | 129,20 | 129,40 | 129,20 | 129,40 | -0,46% | 40,00 |
| 12.01.2024 | 129,80 | 130,00 | 129,80 | 130,00 | 0,00% | - |
| 11.01.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 1,56% | - |
| 10.01.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -0,16% | - |
| 09.01.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 0,94% | - |
| 08.01.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -1,40% | - |
| 05.01.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 0,78% | - |
| 04.01.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -1,84% | - |
| 03.01.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -3,41% | 7,00 |
| 02.01.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 3,06% | - |
| 29.12.2023 | 130,80 | 130,80 | 130,80 | 130,80 | -0,15% | - |
| 28.12.2023 | 131,00 | 131,00 | 131,00 | 131,00 | -1,95% | - |
| 27.12.2023 | 133,60 | 133,60 | 133,60 | 133,60 | 1,21% | - |
| 22.12.2023 | 132,00 | 132,00 | 132,00 | 132,00 | -0,15% | - |
| 21.12.2023 | 129,40 | 132,20 | 129,40 | 132,20 | 2,64% | 15,00 |
| 20.12.2023 | 128,80 | 128,80 | 128,80 | 128,80 | 0,78% | - |
| 19.12.2023 | 127,80 | 127,80 | 127,80 | 127,80 | -2,14% | - |
| 18.12.2023 | 130,60 | 130,60 | 130,60 | 130,60 | -1,66% | - |
| 15.12.2023 | 131,60 | 132,80 | 131,60 | 132,80 | 1,53% | 75,00 |
| 14.12.2023 | 130,80 | 130,80 | 130,80 | 130,80 | 2,19% | - |
| 13.12.2023 | 128,00 | 128,00 | 128,00 | 128,00 | 0,79% | - |
| 12.12.2023 | 127,00 | 127,00 | 127,00 | 127,00 | -2,31% | - |
| 11.12.2023 | 130,00 | 130,00 | 130,00 | 130,00 | 4,17% | 2,00 |
| 08.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | 1,96% | - |
| 07.12.2023 | 122,40 | 122,40 | 122,40 | 122,40 | -1,61% | - |
| 06.12.2023 | 124,40 | 124,40 | 124,40 | 124,40 | -0,80% | - |
| 05.12.2023 | 125,40 | 125,40 | 125,40 | 125,40 | -1,10% | - |
| 04.12.2023 | 126,80 | 126,80 | 126,80 | 126,80 | 1,12% | - |