DO & CO Aktiengesellschaft DOC
VIE · Österreich · Verbraucherdienstleistungen
€188,40+1,00 (+0,53 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €188,80 | +0,75 % | €187,60 | €190,00 | €186,80 | 12,07K |
| 2026-09-30 | €187,40 | -0,21 % | €189,00 | €191,60 | €187,00 | 10,74K |
| 2026-09-29 | €187,80 | -0,32 % | €192,40 | €192,40 | €187,20 | 13,58K |
| 2026-09-28 | €188,40 | -0,53 % | €190,40 | €191,20 | €186,80 | 13,53K |
| 2026-09-25 | €189,40 | +2,16 % | €188,40 | €190,00 | €186,00 | 9,98K |
| 2026-09-24 | €185,40 | -1,07 % | €186,20 | €189,20 | €184,80 | 10,31K |
| 2026-09-23 | €187,40 | -1,68 % | €191,20 | €192,40 | €186,60 | 10,16K |
| 2026-09-22 | €190,60 | +0,85 % | €189,80 | €196,40 | €189,00 | 21,60K |
| 2026-09-21 | €189,00 | +1,39 % | €187,00 | €189,80 | €185,60 | 8,39K |
| 2026-09-18 | €186,40 | -1,58 % | €189,00 | €191,20 | €184,80 | 28,71K |
| 2026-09-17 | €189,40 | -0,94 % | €192,00 | €193,60 | €186,40 | 18,61K |
| 2026-09-16 | €191,20 | -1,85 % | €195,60 | €197,60 | €190,40 | 12,75K |
| 2026-09-15 | €194,80 | 0,00 % | €198,00 | €198,00 | €194,00 | 9,23K |
| 2026-09-14 | €194,80 | -1,52 % | €197,00 | €197,80 | €194,40 | 12,81K |
| 2026-09-11 | €197,80 | -0,60 % | €198,00 | €202,50 | €196,20 | 12,99K |
| 2026-09-10 | €199,00 | -0,50 % | €199,00 | €201,00 | €197,60 | 11,26K |
| 2026-09-09 | €200,00 | -2,68 % | €203,00 | €204,50 | €198,80 | 7,06K |
| 2026-09-08 | €205,50 | +1,48 % | €201,50 | €206,00 | €201,00 | 7,72K |
| 2026-09-07 | €202,50 | -1,70 % | €205,00 | €205,50 | €200,50 | 8,45K |
| 2026-09-04 | €206,00 | +2,74 % | €202,00 | €206,50 | €202,00 | 8,22K |
| 2026-09-03 | €200,50 | +0,45 % | €199,60 | €201,50 | €198,20 | 6,20K |
| 2026-09-02 | €199,60 | -0,94 % | €201,50 | €202,00 | €197,60 | 11,57K |
| 2026-09-01 | €201,50 | -0,74 % | €207,00 | €207,00 | €200,00 | 5,79K |
| 2026-08-31 | €203,00 | -2,87 % | €209,00 | €209,00 | €203,00 | 15,09K |
| 2026-08-28 | €209,00 | +1,21 % | €207,50 | €210,00 | €207,00 | 6,79K |
| 2026-08-27 | €206,50 | -1,20 % | €209,50 | €209,50 | €206,50 | 5,41K |
| 2026-08-26 | €209,00 | +1,21 % | €207,50 | €211,00 | €207,50 | 7,71K |
| 2026-08-25 | €206,50 | 0,00 % | €209,00 | €209,50 | €206,00 | 4,97K |
| 2026-08-24 | €206,50 | +0,49 % | €203,50 | €208,00 | €203,50 | 6,69K |
| 2026-08-21 | €205,50 | +1,73 % | €202,00 | €205,50 | €202,00 | 5,66K |
| 2026-08-20 | €202,00 | -1,94 % | €207,50 | €208,00 | €201,00 | 10,52K |
| 2026-08-19 | €206,00 | +0,24 % | €205,00 | €207,00 | €204,00 | 4,90K |
| 2026-08-18 | €205,50 | -0,96 % | €207,00 | €209,50 | €203,50 | 10,53K |
| 2026-08-17 | €207,50 | -0,24 % | €209,00 | €209,00 | €205,00 | 7,11K |
| 2026-08-14 | €208,00 | 0,00 % | €209,00 | €212,00 | €207,50 | 12,29K |
| 2026-08-13 | €208,00 | +0,24 % | €209,00 | €213,00 | €205,50 | 12,74K |
| 2026-08-12 | €207,50 | +3,23 % | €205,00 | €208,00 | €199,40 | 30,90K |
| 2026-08-11 | €201,00 | -0,25 % | €202,50 | €203,50 | €197,60 | 12,16K |
| 2026-08-10 | €201,50 | -1,71 % | €204,00 | €207,00 | €201,50 | 12,40K |
| 2026-08-07 | €205,00 | -0,24 % | €204,50 | €208,50 | €204,50 | 10,54K |
| 2026-08-06 | €205,50 | +0,49 % | €206,00 | €208,50 | €204,00 | 11,37K |
| 2026-08-05 | €204,50 | -1,68 % | €208,00 | €211,00 | €204,50 | 20,82K |
| 2026-08-04 | €208,00 | +1,22 % | €205,00 | €209,00 | €202,00 | 15,42K |
| 2026-08-03 | €205,50 | +1,73 % | €204,00 | €208,00 | €202,50 | 12,49K |
| 2026-07-31 | €202,00 | -0,25 % | €205,00 | €206,00 | €201,00 | 17,44K |
| 2026-07-30 | €202,50 | +0,75 % | €201,00 | €206,00 | €201,00 | 16,06K |
| 2026-07-29 | €201,00 | +0,25 % | €200,50 | €202,50 | €198,00 | 16,91K |
| 2026-07-28 | €200,50 | -1,23 % | €202,00 | €203,00 | €198,80 | 14,42K |
| 2026-07-27 | €203,00 | +1,00 % | €204,00 | €206,50 | €203,00 | 17,12K |
| 2026-07-24 | €201,00 | +0,50 % | €204,00 | €204,00 | €200,50 | 11,58K |
| 2026-07-23 | €200,00 | -2,20 % | €203,00 | €203,00 | €198,60 | 14,76K |
| 2026-07-22 | €204,50 | +0,49 % | €202,50 | €204,50 | €201,50 | 11,49K |
| 2026-07-21 | €203,50 | +0,49 % | €204,00 | €205,00 | €201,50 | 13,62K |
| 2026-07-20 | €202,50 | -0,74 % | €203,50 | €205,50 | €201,50 | 22,32K |
| 2026-07-17 | €204,00 | -0,73 % | €206,00 | €206,00 | €201,00 | 12,37K |
| 2026-07-16 | €205,50 | +0,98 % | €200,50 | €206,50 | €200,50 | 21,63K |
| 2026-07-15 | €203,50 | +0,25 % | €202,00 | €203,50 | €197,80 | 16,91K |
| 2026-07-14 | €203,00 | -1,22 % | €202,50 | €204,00 | €199,60 | 24,78K |
| 2026-07-13 | €205,50 | -3,29 % | €210,00 | €211,00 | €205,00 | 21,03K |
| 2026-07-10 | €212,50 | +0,71 % | €211,00 | €214,00 | €209,00 | 18,99K |
| 2026-07-09 | €211,00 | +1,44 % | €213,00 | €213,00 | €205,50 | 24,81K |
| 2026-07-08 | €208,00 | -4,15 % | €215,00 | €215,50 | €205,00 | 25,08K |
| 2026-07-07 | €217,00 | -2,25 % | €221,00 | €223,00 | €215,00 | 22,36K |
| 2026-07-06 | €222,00 | 0,00 % | €221,00 | €223,00 | €219,00 | 10,26K |
| 2026-07-03 | €222,00 | -0,89 % | €224,50 | €224,50 | €218,00 | 13,36K |
| 2026-07-02 | €224,00 | +0,45 % | €222,00 | €224,50 | €219,50 | 12,58K |
| 2026-07-01 | €223,00 | +2,76 % | €216,50 | €223,00 | €215,00 | 13,30K |
| 2026-06-30 | €217,00 | -1,59 % | €220,50 | €221,50 | €215,00 | 12,43K |
| 2026-06-29 | €220,50 | -2,00 % | €224,00 | €224,00 | €219,00 | 16,84K |
| 2026-06-26 | €225,00 | +0,45 % | €224,00 | €226,50 | €221,00 | 14,39K |
| 2026-06-25 | €224,00 | +1,59 % | €221,00 | €230,00 | €221,00 | 31,65K |
| 2026-06-24 | €220,50 | +1,61 % | €217,50 | €220,50 | €215,00 | 28,16K |
| 2026-06-23 | €217,00 | +0,93 % | €213,00 | €217,00 | €210,00 | 19,67K |
| 2026-06-22 | €215,00 | -0,92 % | €216,00 | €216,50 | €213,50 | 12,24K |
| 2026-06-19 | €217,00 | 0,00 % | €217,00 | €218,50 | €214,50 | 29,06K |
| 2026-06-18 | €217,00 | +0,70 % | €216,00 | €217,00 | €210,00 | 25,03K |
| 2026-06-17 | €215,50 | -0,46 % | €215,50 | €216,50 | €212,00 | 23,12K |
| 2026-06-16 | €216,50 | -0,46 % | €217,50 | €222,00 | €213,00 | 29,52K |
| 2026-06-15 | €217,50 | +6,88 % | €210,50 | €219,50 | €210,50 | 55,42K |
| 2026-06-12 | €203,50 | +5,44 % | €196,40 | €215,00 | €196,40 | 80,44K |
| 2026-06-11 | €193,00 | +7,82 % | €180,00 | €195,00 | €180,00 | 58,95K |
| 2026-06-10 | €179,00 | +1,36 % | €179,00 | €180,80 | €175,60 | 23,17K |
| 2026-06-09 | €176,60 | -1,89 % | €179,80 | €183,80 | €176,60 | 23,46K |
| 2026-06-08 | €180,00 | -1,64 % | €180,40 | €182,20 | €177,20 | 15,39K |
| 2026-06-05 | €183,00 | -0,33 % | €183,00 | €187,20 | €183,00 | 20,23K |
| 2026-06-04 | €183,60 | 0,00 % | €183,60 | €188,20 | €183,20 | 17,36K |
| 2026-06-03 | €183,60 | -2,13 % | €187,60 | €187,60 | €182,80 | 17,32K |
| 2026-06-02 | €187,60 | -0,85 % | €193,00 | €193,00 | €186,00 | 16,50K |
| 2026-06-01 | €189,20 | -2,47 % | €194,00 | €194,00 | €186,80 | 20,08K |
| 2026-05-29 | €194,00 | +4,41 % | €189,00 | €197,00 | €186,20 | 45,79K |