139,600€
-2,65%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 143,90 | 144,10 | 139,20 | 140,00 | -2,37% | - |
| 23.04.2024 | 143,80 | 144,30 | 142,30 | 143,40 | -0,28% | - |
| 22.04.2024 | 142,40 | 144,20 | 141,50 | 143,80 | 0,84% | - |
| 19.04.2024 | 141,90 | 143,20 | 140,50 | 142,60 | -0,56% | - |
| 18.04.2024 | 142,60 | 144,10 | 140,80 | 143,40 | 1,27% | - |
| 17.04.2024 | 140,00 | 142,40 | 139,80 | 141,60 | 0,71% | - |
| 16.04.2024 | 140,30 | 142,90 | 139,10 | 140,60 | -0,14% | - |
| 15.04.2024 | 145,30 | 145,80 | 140,80 | 140,80 | -2,36% | - |
| 12.04.2024 | 145,50 | 146,00 | 143,30 | 144,20 | -0,35% | - |
| 11.04.2024 | 144,50 | 145,50 | 140,70 | 144,70 | 0,14% | 100,00 |
| 10.04.2024 | 146,00 | 149,90 | 144,30 | 144,50 | -1,23% | - |
| 09.04.2024 | 145,00 | 147,40 | 144,10 | 146,30 | 0,69% | - |
| 08.04.2024 | 142,20 | 146,10 | 141,70 | 145,30 | 2,04% | - |
| 05.04.2024 | 138,30 | 142,80 | 137,90 | 142,40 | 3,19% | - |
| 04.04.2024 | 138,60 | 140,10 | 137,50 | 138,00 | -0,43% | - |
| 03.04.2024 | 134,50 | 139,00 | 133,10 | 138,60 | 2,97% | - |
| 02.04.2024 | 138,30 | 138,60 | 134,60 | 134,60 | -2,89% | 292,00 |
| 28.03.2024 | 139,60 | 139,60 | 136,60 | 138,60 | -0,79% | 40,00 |
| 27.03.2024 | 142,90 | 143,10 | 138,00 | 139,70 | -2,17% | 54,00 |
| 26.03.2024 | 142,90 | 146,50 | 141,70 | 142,80 | 0,14% | - |
| 25.03.2024 | 143,30 | 143,30 | 140,30 | 142,60 | -0,42% | - |
| 22.03.2024 | 139,90 | 143,60 | 139,70 | 143,20 | 2,14% | - |
| 21.03.2024 | 139,90 | 141,80 | 136,50 | 140,20 | 0,43% | - |
| 20.03.2024 | 138,30 | 139,60 | 137,40 | 139,60 | 0,87% | - |
| 19.03.2024 | 139,90 | 140,30 | 137,40 | 138,40 | -1,14% | - |
| 18.03.2024 | 143,70 | 143,70 | 139,20 | 140,00 | -2,44% | - |
| 15.03.2024 | 146,90 | 147,50 | 142,60 | 143,50 | -2,58% | - |
| 14.03.2024 | 148,30 | 148,90 | 146,90 | 147,30 | -0,61% | - |
| 13.03.2024 | 148,50 | 150,80 | 147,90 | 148,20 | -0,13% | - |
| 12.03.2024 | 147,10 | 149,00 | 144,10 | 148,40 | 1,23% | - |
| 11.03.2024 | 146,10 | 146,70 | 142,60 | 146,60 | 0,27% | - |
| 08.03.2024 | 148,40 | 149,20 | 146,10 | 146,20 | -1,55% | 250,00 |
| 07.03.2024 | 149,70 | 151,80 | 148,30 | 148,50 | -1,00% | - |
| 06.03.2024 | 142,00 | 151,60 | 142,00 | 150,00 | 5,49% | 420,00 |
| 05.03.2024 | 145,30 | 146,00 | 141,80 | 142,20 | -2,47% | - |
| 04.03.2024 | 143,70 | 148,00 | 143,60 | 145,80 | 1,25% | - |
| 01.03.2024 | 144,70 | 145,10 | 143,20 | 144,00 | -0,28% | - |
| 29.02.2024 | 143,80 | 147,30 | 142,90 | 144,40 | 0,70% | - |
| 28.02.2024 | 144,70 | 148,40 | 143,40 | 143,40 | -0,97% | - |
| 27.02.2024 | 144,70 | 145,20 | 142,90 | 144,80 | -0,14% | 80,00 |
| 26.02.2024 | 142,50 | 147,30 | 142,50 | 145,00 | 1,68% | - |
| 23.02.2024 | 140,50 | 143,40 | 138,20 | 142,60 | 1,28% | - |
| 22.02.2024 | 140,10 | 140,80 | 136,60 | 140,80 | 1,00% | - |
| 21.02.2024 | 140,10 | 144,90 | 138,20 | 139,40 | -0,57% | - |
| 20.02.2024 | 142,30 | 143,20 | 139,30 | 140,20 | -1,54% | - |
| 19.02.2024 | 145,40 | 146,90 | 142,30 | 142,40 | -2,00% | 35,00 |
| 16.02.2024 | 140,90 | 146,10 | 139,20 | 145,30 | 3,20% | - |
| 15.02.2024 | 130,00 | 144,30 | 130,00 | 140,80 | 7,81% | 411,00 |
| 14.02.2024 | 129,40 | 131,40 | 128,90 | 130,60 | 1,32% | - |
| 13.02.2024 | 131,20 | 131,40 | 128,40 | 128,90 | -1,98% | - |
| 12.02.2024 | 131,20 | 132,30 | 130,50 | 131,50 | 0,23% | - |
| 09.02.2024 | 130,10 | 133,90 | 130,10 | 131,20 | 0,77% | - |
| 08.02.2024 | 128,50 | 132,00 | 128,40 | 130,20 | 1,32% | - |
| 07.02.2024 | 128,30 | 129,60 | 127,50 | 128,50 | 0,08% | - |
| 06.02.2024 | 128,30 | 128,90 | 126,60 | 128,40 | 0,39% | - |
| 05.02.2024 | 131,80 | 133,50 | 127,60 | 127,90 | -3,62% | - |
| 02.02.2024 | 129,30 | 133,60 | 128,90 | 132,70 | 2,71% | 15,00 |
| 01.02.2024 | 128,10 | 131,40 | 127,40 | 129,20 | 0,47% | - |
| 31.01.2024 | 126,90 | 129,50 | 126,50 | 128,60 | 1,18% | - |
| 30.01.2024 | 127,40 | 127,40 | 126,20 | 127,10 | -0,31% | - |
| 29.01.2024 | 127,30 | 127,50 | 125,70 | 127,50 | -0,08% | - |
| 26.01.2024 | 127,50 | 127,80 | 125,00 | 127,60 | -0,39% | - |
| 25.01.2024 | 125,60 | 128,30 | 124,30 | 128,10 | 2,07% | - |
| 24.01.2024 | 126,70 | 127,10 | 124,60 | 125,50 | -0,40% | 120,00 |
| 23.01.2024 | 125,60 | 127,70 | 125,30 | 126,00 | 0,80% | - |
| 22.01.2024 | 127,20 | 127,60 | 125,00 | 125,00 | -1,65% | - |
| 19.01.2024 | 128,40 | 129,10 | 125,90 | 127,10 | -1,09% | - |
| 18.01.2024 | 129,60 | 130,00 | 126,70 | 128,50 | -0,70% | - |
| 17.01.2024 | 128,10 | 129,50 | 126,30 | 129,40 | 0,78% | - |
| 16.01.2024 | 128,90 | 129,50 | 127,40 | 128,40 | -0,77% | - |
| 15.01.2024 | 130,80 | 131,00 | 128,10 | 129,40 | -0,69% | - |
| 12.01.2024 | 131,80 | 131,80 | 128,40 | 130,30 | -0,91% | - |
| 11.01.2024 | 131,00 | 131,80 | 129,60 | 131,50 | 0,61% | - |
| 10.01.2024 | 128,80 | 131,40 | 128,60 | 130,70 | 1,16% | - |
| 09.01.2024 | 130,00 | 130,10 | 128,00 | 129,20 | -0,62% | - |
| 08.01.2024 | 128,40 | 130,20 | 128,20 | 130,00 | 1,17% | - |
| 05.01.2024 | 130,00 | 130,20 | 127,40 | 128,50 | -1,53% | - |
| 04.01.2024 | 129,30 | 130,80 | 128,20 | 130,50 | 1,16% | - |
| 03.01.2024 | 131,60 | 132,00 | 128,80 | 129,00 | -2,05% | - |
| 02.01.2024 | 134,50 | 136,70 | 131,40 | 131,70 | -1,27% | - |
| 29.12.2023 | 132,20 | 133,80 | 131,00 | 133,40 | 1,06% | - |
| 28.12.2023 | 131,20 | 132,30 | 129,60 | 132,00 | 0,30% | - |
| 27.12.2023 | 135,70 | 135,70 | 129,30 | 131,60 | -2,81% | - |
| 22.12.2023 | 132,60 | 136,20 | 132,60 | 135,40 | 1,58% | - |
| 21.12.2023 | 130,10 | 133,30 | 130,10 | 133,30 | 2,62% | - |
| 20.12.2023 | 130,20 | 131,80 | 129,50 | 129,90 | -0,23% | - |
| 19.12.2023 | 129,70 | 131,20 | 129,20 | 130,20 | 0,46% | - |
| 18.12.2023 | 131,60 | 132,70 | 128,60 | 129,60 | -1,52% | - |
| 15.12.2023 | 132,60 | 133,50 | 131,00 | 131,60 | -0,90% | - |
| 14.12.2023 | 132,50 | 135,10 | 130,90 | 132,80 | 0,45% | - |
| 13.12.2023 | 129,50 | 132,60 | 128,10 | 132,20 | 1,69% | 124,00 |
| 12.12.2023 | 128,00 | 130,80 | 126,40 | 130,00 | 1,33% | - |
| 11.12.2023 | 128,40 | 129,80 | 127,20 | 128,30 | -0,54% | - |
| 08.12.2023 | 126,00 | 129,80 | 125,40 | 129,00 | 2,30% | - |
| 07.12.2023 | 123,30 | 126,10 | 123,10 | 126,10 | 2,19% | - |
| 06.12.2023 | 125,60 | 126,00 | 123,40 | 123,40 | -1,67% | - |
| 05.12.2023 | 126,40 | 127,00 | 124,50 | 125,50 | -1,18% | - |
| 04.12.2023 | 127,60 | 127,60 | 125,10 | 127,00 | 0,95% | 60,00 |
| 01.12.2023 | 126,70 | 128,30 | 125,40 | 125,80 | -0,47% | - |
| 30.11.2023 | 126,30 | 126,70 | 123,70 | 126,40 | 0,16% | - |