158,725€
-0,02%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 159,13 | 159,95 | 157,08 | 158,95 | 0,13% | 37,00 |
| 24.07.2025 | 167,33 | 169,65 | 157,18 | 158,75 | -2,05% | - |
| 23.07.2025 | 161,98 | 163,25 | 160,38 | 162,08 | 0,42% | - |
| 22.07.2025 | 159,93 | 162,23 | 159,52 | 161,40 | 0,87% | - |
| 21.07.2025 | 162,33 | 162,43 | 159,90 | 160,00 | -1,19% | - |
| 18.07.2025 | 164,33 | 164,50 | 161,18 | 161,93 | -1,51% | - |
| 17.07.2025 | 161,08 | 165,05 | 161,08 | 164,40 | 1,91% | - |
| 16.07.2025 | 162,48 | 162,48 | 158,00 | 161,33 | -0,02% | - |
| 15.07.2025 | 161,95 | 163,52 | 161,27 | 161,35 | -0,26% | - |
| 14.07.2025 | 160,80 | 162,13 | 159,30 | 161,77 | 0,05% | - |
| 11.07.2025 | 163,27 | 163,95 | 160,88 | 161,70 | -0,77% | - |
| 10.07.2025 | 160,08 | 164,65 | 159,77 | 162,95 | 1,43% | - |
| 09.07.2025 | 160,73 | 161,98 | 159,73 | 160,65 | -0,05% | - |
| 08.07.2025 | 160,05 | 162,15 | 159,45 | 160,73 | 0,61% | - |
| 07.07.2025 | 160,20 | 161,33 | 158,60 | 159,75 | 0,44% | - |
| 04.07.2025 | 160,45 | 160,45 | 158,85 | 159,05 | -0,89% | - |
| 03.07.2025 | 159,48 | 161,18 | 157,33 | 160,48 | 0,64% | - |
| 02.07.2025 | 157,68 | 159,68 | 157,58 | 159,45 | 1,00% | - |
| 01.07.2025 | 155,27 | 159,73 | 154,48 | 157,88 | 1,51% | - |
| 30.06.2025 | 156,18 | 157,18 | 155,10 | 155,52 | -0,62% | - |
| 27.06.2025 | 156,43 | 157,35 | 155,65 | 156,50 | -0,06% | - |
| 26.06.2025 | 154,43 | 157,02 | 153,68 | 156,60 | 1,31% | - |
| 25.06.2025 | 155,02 | 155,58 | 153,23 | 154,58 | -0,29% | - |
| 24.06.2025 | 154,08 | 155,08 | 153,18 | 155,02 | 1,01% | - |
| 23.06.2025 | 151,90 | 153,55 | 150,15 | 153,48 | 1,12% | - |
| 20.06.2025 | 151,40 | 154,68 | 151,15 | 151,77 | 0,25% | - |
| 19.06.2025 | 153,08 | 153,52 | 151,40 | 151,40 | -1,03% | - |
| 18.06.2025 | 153,10 | 155,05 | 152,60 | 152,98 | -0,20% | - |
| 17.06.2025 | 155,52 | 155,52 | 153,08 | 153,27 | -1,38% | - |
| 16.06.2025 | 153,10 | 156,02 | 152,75 | 155,43 | 1,85% | - |
| 13.06.2025 | 154,33 | 154,80 | 152,30 | 152,60 | -1,10% | - |
| 12.06.2025 | 155,18 | 155,93 | 151,95 | 154,30 | -1,03% | 10,00 |
| 11.06.2025 | 158,45 | 158,90 | 155,40 | 155,90 | -1,73% | - |
| 10.06.2025 | 158,27 | 159,48 | 157,58 | 158,65 | 0,30% | - |
| 09.06.2025 | 156,43 | 159,50 | 156,23 | 158,18 | 0,40% | - |
| 06.06.2025 | 154,90 | 158,45 | 154,90 | 157,55 | 1,73% | - |
| 05.06.2025 | 155,58 | 156,70 | 153,60 | 154,88 | -0,53% | - |
| 04.06.2025 | 156,52 | 158,38 | 155,50 | 155,70 | -0,59% | - |
| 03.06.2025 | 153,60 | 157,68 | 153,15 | 156,63 | 1,94% | - |
| 02.06.2025 | 156,68 | 156,68 | 151,88 | 153,65 | -1,82% | - |
| 30.05.2025 | 158,08 | 158,52 | 155,43 | 156,50 | -0,87% | - |
| 29.05.2025 | 159,05 | 162,63 | 156,98 | 157,88 | -0,63% | - |
| 28.05.2025 | 160,38 | 161,20 | 158,75 | 158,88 | -0,78% | - |
| 27.05.2025 | 157,75 | 160,58 | 157,15 | 160,13 | 1,17% | - |
| 26.05.2025 | 156,48 | 158,43 | 155,93 | 158,27 | 1,23% | - |
| 23.05.2025 | 159,45 | 159,45 | 155,55 | 156,35 | -1,93% | - |
| 22.05.2025 | 157,93 | 160,85 | 157,30 | 159,43 | 1,05% | - |
| 21.05.2025 | 162,27 | 163,45 | 157,48 | 157,77 | -3,38% | - |
| 20.05.2025 | 164,83 | 166,05 | 162,75 | 163,30 | -1,51% | - |
| 19.05.2025 | 167,10 | 167,10 | 163,35 | 165,80 | -0,93% | - |
| 16.05.2025 | 164,23 | 167,48 | 164,10 | 167,35 | 1,56% | - |
| 15.05.2025 | 165,35 | 166,30 | 163,55 | 164,77 | -0,32% | - |
| 14.05.2025 | 167,00 | 167,00 | 164,43 | 165,30 | -0,39% | - |
| 13.05.2025 | 165,50 | 167,48 | 163,45 | 165,95 | 0,38% | - |
| 12.05.2025 | 159,18 | 166,33 | 159,15 | 165,33 | 5,57% | - |
| 09.05.2025 | 155,80 | 156,65 | 154,80 | 156,60 | 0,63% | - |
| 08.05.2025 | 151,75 | 157,43 | 151,63 | 155,63 | 2,72% | - |
| 07.05.2025 | 151,30 | 152,33 | 149,95 | 151,50 | 0,87% | - |
| 06.05.2025 | 152,93 | 152,93 | 150,20 | 150,20 | -1,80% | - |
| 05.05.2025 | 152,33 | 154,25 | 151,48 | 152,95 | -0,50% | - |
| 02.05.2025 | 150,15 | 154,05 | 148,15 | 153,73 | 1,96% | - |
| 30.04.2025 | 149,40 | 151,10 | 146,23 | 150,77 | 0,80% | - |
| 29.04.2025 | 149,55 | 150,60 | 148,38 | 149,58 | 0,20% | - |
| 28.04.2025 | 147,95 | 151,83 | 147,90 | 149,27 | 0,20% | - |
| 25.04.2025 | 149,15 | 151,55 | 148,27 | 148,98 | -0,03% | 10,00 |
| 24.04.2025 | 147,05 | 149,93 | 139,20 | 149,02 | 1,43% | - |
| 23.04.2025 | 145,73 | 151,73 | 143,23 | 146,93 | 2,60% | - |
| 22.04.2025 | 137,02 | 143,70 | 136,68 | 143,20 | 1,33% | - |
| 17.04.2025 | 143,40 | 144,13 | 140,65 | 141,33 | -0,51% | - |
| 16.04.2025 | 144,75 | 144,75 | 140,02 | 142,05 | -1,87% | - |
| 15.04.2025 | 144,20 | 146,63 | 143,18 | 144,75 | 0,45% | - |
| 14.04.2025 | 143,43 | 145,63 | 142,83 | 144,10 | 0,73% | - |
| 11.04.2025 | 141,33 | 144,77 | 138,18 | 143,05 | 0,21% | - |
| 10.04.2025 | 151,77 | 151,77 | 137,90 | 142,75 | -6,02% | - |
| 09.04.2025 | 137,83 | 153,35 | 133,00 | 151,90 | 10,33% | 15,00 |
| 08.04.2025 | 138,70 | 145,13 | 135,85 | 137,68 | -0,69% | - |
| 07.04.2025 | 136,58 | 144,05 | 130,75 | 138,63 | -1,23% | - |
| 04.04.2025 | 144,30 | 146,93 | 137,43 | 140,35 | -4,88% | - |
| 03.04.2025 | 164,77 | 164,77 | 147,05 | 147,55 | -10,66% | - |
| 02.04.2025 | 163,30 | 165,38 | 160,45 | 165,15 | 1,06% | 3,00 |
| 01.04.2025 | 161,98 | 164,20 | 160,58 | 163,43 | 0,52% | - |
| 31.03.2025 | 161,18 | 163,63 | 157,18 | 162,58 | 0,79% | - |
| 28.03.2025 | 166,80 | 167,85 | 161,10 | 161,30 | -2,76% | - |
| 27.03.2025 | 167,65 | 169,75 | 165,55 | 165,88 | -2,12% | 5,00 |
| 26.03.2025 | 172,25 | 173,80 | 168,95 | 169,48 | -1,55% | 11,00 |
| 25.03.2025 | 171,75 | 173,43 | 170,73 | 172,15 | 0,20% | - |
| 24.03.2025 | 165,50 | 172,02 | 165,50 | 171,80 | 3,43% | - |
| 21.03.2025 | 167,15 | 167,63 | 164,08 | 166,10 | -0,55% | - |
| 20.03.2025 | 167,83 | 168,95 | 166,50 | 167,02 | -0,10% | - |
| 19.03.2025 | 165,38 | 168,43 | 164,85 | 167,20 | 0,77% | - |
| 18.03.2025 | 167,50 | 167,85 | 164,20 | 165,93 | -1,01% | - |
| 17.03.2025 | 165,88 | 168,80 | 164,60 | 167,63 | 0,63% | - |
| 14.03.2025 | 163,23 | 166,75 | 163,00 | 166,58 | 2,05% | - |
| 13.03.2025 | 167,13 | 169,08 | 161,85 | 163,23 | -2,20% | - |
| 12.03.2025 | 165,80 | 168,70 | 165,18 | 166,90 | 0,71% | - |
| 11.03.2025 | 164,33 | 168,25 | 162,18 | 165,73 | 1,75% | - |
| 10.03.2025 | 171,40 | 171,40 | 162,88 | 162,88 | -4,78% | - |
| 07.03.2025 | 172,50 | 172,90 | 167,55 | 171,05 | -0,73% | - |
| 06.03.2025 | 175,85 | 175,85 | 171,95 | 172,30 | -2,07% | - |
| 05.03.2025 | 174,80 | 176,00 | 170,85 | 175,95 | 1,38% | - |