180,425€
-1,07%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 182,35 | 182,93 | 180,18 | 180,43 | -1,07% | 10,00 |
| 19.12.2024 | 182,43 | 185,08 | 181,30 | 182,38 | -0,07% | 6,00 |
| 18.12.2024 | 187,60 | 188,58 | 181,93 | 182,50 | -2,55% | 25,00 |
| 17.12.2024 | 190,05 | 190,38 | 186,30 | 187,27 | -1,51% | - |
| 16.12.2024 | 192,00 | 193,18 | 189,55 | 190,15 | -1,00% | - |
| 13.12.2024 | 192,40 | 194,60 | 190,35 | 192,08 | -0,18% | - |
| 12.12.2024 | 192,35 | 193,25 | 190,80 | 192,43 | 0,05% | 43,00 |
| 11.12.2024 | 191,80 | 193,68 | 191,08 | 192,33 | 0,26% | - |
| 10.12.2024 | 191,15 | 193,18 | 188,85 | 191,83 | 0,24% | - |
| 09.12.2024 | 190,55 | 195,10 | 190,18 | 191,38 | 0,30% | - |
| 06.12.2024 | 189,77 | 192,13 | 189,25 | 190,80 | 0,13% | 3,00 |
| 05.12.2024 | 193,58 | 193,83 | 189,02 | 190,55 | -1,56% | - |
| 04.12.2024 | 193,90 | 195,52 | 192,08 | 193,58 | -0,17% | 7,00 |
| 03.12.2024 | 195,15 | 195,18 | 191,85 | 193,90 | -0,62% | - |
| 02.12.2024 | 195,35 | 197,40 | 194,68 | 195,10 | 0,17% | - |
| 29.11.2024 | 195,30 | 196,33 | 194,15 | 194,77 | -0,80% | - |
| 28.11.2024 | 195,43 | 196,40 | 194,33 | 196,35 | 0,43% | - |
| 27.11.2024 | 196,63 | 198,08 | 194,65 | 195,50 | -0,60% | - |
| 26.11.2024 | 195,88 | 197,33 | 194,43 | 196,68 | 0,49% | - |
| 25.11.2024 | 196,52 | 198,15 | 195,45 | 195,73 | -0,53% | - |
| 22.11.2024 | 193,35 | 196,90 | 193,15 | 196,77 | 1,80% | - |
| 21.11.2024 | 186,77 | 194,10 | 186,77 | 193,30 | 2,93% | - |
| 20.11.2024 | 187,50 | 189,43 | 186,83 | 187,80 | 0,17% | - |
| 19.11.2024 | 189,85 | 190,08 | 186,65 | 187,48 | -1,25% | - |
| 18.11.2024 | 190,93 | 192,40 | 189,08 | 189,85 | -0,71% | - |
| 15.11.2024 | 191,95 | 193,35 | 190,18 | 191,20 | -0,47% | - |
| 14.11.2024 | 193,15 | 194,90 | 191,30 | 192,10 | -0,54% | - |
| 13.11.2024 | 190,45 | 193,90 | 189,40 | 193,15 | 1,39% | - |
| 12.11.2024 | 192,00 | 193,00 | 190,25 | 190,50 | -0,76% | - |
| 11.11.2024 | 188,00 | 192,45 | 188,00 | 191,95 | 2,11% | - |
| 08.11.2024 | 186,77 | 189,75 | 186,40 | 187,98 | 0,64% | - |
| 07.11.2024 | 188,30 | 188,95 | 185,90 | 186,77 | -0,80% | - |
| 06.11.2024 | 178,60 | 190,38 | 178,60 | 188,27 | 7,04% | - |
| 05.11.2024 | 173,90 | 175,95 | 173,00 | 175,90 | 1,25% | - |
| 04.11.2024 | 173,80 | 175,93 | 172,93 | 173,73 | -0,04% | - |
| 01.11.2024 | 174,45 | 176,45 | 173,63 | 173,80 | -0,37% | - |
| 31.10.2024 | 177,80 | 177,80 | 173,95 | 174,45 | -1,82% | - |
| 30.10.2024 | 177,38 | 179,45 | 175,35 | 177,68 | 0,20% | - |
| 29.10.2024 | 177,98 | 178,65 | 175,20 | 177,33 | -0,25% | - |
| 28.10.2024 | 174,80 | 179,83 | 173,63 | 177,77 | 2,83% | - |
| 25.10.2024 | 171,33 | 174,80 | 170,00 | 172,88 | 0,90% | - |
| 24.10.2024 | 177,77 | 180,55 | 169,65 | 171,33 | -3,57% | - |
| 23.10.2024 | 177,13 | 179,25 | 176,55 | 177,68 | 0,31% | - |
| 22.10.2024 | 178,23 | 178,65 | 176,05 | 177,13 | -0,49% | - |
| 21.10.2024 | 178,90 | 179,63 | 177,48 | 178,00 | -0,50% | - |
| 18.10.2024 | 179,93 | 180,40 | 177,73 | 178,90 | -0,67% | - |
| 17.10.2024 | 177,50 | 180,75 | 177,30 | 180,10 | 1,39% | - |
| 16.10.2024 | 175,63 | 178,65 | 175,08 | 177,63 | 1,07% | - |
| 15.10.2024 | 175,93 | 178,35 | 175,52 | 175,75 | -0,10% | - |
| 14.10.2024 | 172,85 | 178,05 | 172,85 | 175,93 | 1,22% | - |
| 11.10.2024 | 167,33 | 174,75 | 167,33 | 173,80 | 1,83% | - |
| 10.10.2024 | 170,10 | 171,40 | 163,65 | 170,68 | 0,63% | - |
| 09.10.2024 | 169,80 | 171,23 | 169,15 | 169,60 | -0,60% | - |
| 08.10.2024 | 170,88 | 171,38 | 169,77 | 170,63 | -0,18% | - |
| 07.10.2024 | 172,05 | 172,23 | 170,15 | 170,93 | -0,70% | 1,00 |
| 04.10.2024 | 171,93 | 174,40 | 170,90 | 172,13 | 0,17% | - |
| 03.10.2024 | 172,27 | 172,55 | 170,75 | 171,83 | -0,74% | - |
| 02.10.2024 | 170,40 | 173,13 | 170,40 | 173,10 | 0,54% | - |
| 01.10.2024 | 172,20 | 173,43 | 170,77 | 172,18 | -0,04% | - |
| 30.09.2024 | 172,60 | 172,70 | 170,75 | 172,25 | -0,26% | - |
| 27.09.2024 | 172,73 | 174,48 | 172,20 | 172,70 | 0,13% | - |
| 26.09.2024 | 170,88 | 172,73 | 170,00 | 172,48 | 0,91% | - |
| 25.09.2024 | 172,27 | 172,93 | 170,75 | 170,93 | -0,78% | - |
| 24.09.2024 | 171,93 | 173,13 | 171,60 | 172,27 | 0,32% | - |
| 23.09.2024 | 169,25 | 172,15 | 169,25 | 171,73 | 1,46% | - |
| 20.09.2024 | 171,27 | 171,50 | 168,95 | 169,25 | -1,15% | - |
| 19.09.2024 | 167,20 | 172,05 | 167,15 | 171,23 | 2,24% | 50,00 |
| 18.09.2024 | 169,50 | 169,65 | 165,93 | 167,48 | -1,05% | - |
| 17.09.2024 | 167,75 | 171,20 | 167,73 | 169,25 | 0,89% | 10,00 |
| 16.09.2024 | 166,68 | 168,68 | 166,35 | 167,75 | 0,66% | - |
| 13.09.2024 | 168,98 | 169,65 | 166,65 | 166,65 | -1,04% | - |
| 12.09.2024 | 166,35 | 168,65 | 164,77 | 168,40 | 1,23% | - |
| 11.09.2024 | 164,68 | 166,63 | 160,38 | 166,35 | 1,02% | - |
| 10.09.2024 | 161,23 | 164,68 | 161,13 | 164,68 | 1,56% | - |
| 09.09.2024 | 158,58 | 162,30 | 158,58 | 162,15 | 2,55% | - |
| 06.09.2024 | 157,55 | 160,18 | 156,55 | 158,13 | 0,52% | - |
| 05.09.2024 | 159,18 | 159,88 | 156,18 | 157,30 | -1,22% | - |
| 04.09.2024 | 163,23 | 163,23 | 158,45 | 159,25 | -2,36% | - |
| 03.09.2024 | 168,00 | 168,40 | 162,30 | 163,10 | -2,92% | - |
| 02.09.2024 | 169,00 | 169,00 | 167,65 | 168,00 | -0,12% | - |
| 30.08.2024 | 165,43 | 168,40 | 164,52 | 168,20 | 1,68% | - |
| 29.08.2024 | 163,52 | 167,23 | 161,83 | 165,43 | 0,90% | - |
| 28.08.2024 | 163,18 | 164,98 | 163,18 | 163,95 | 0,34% | - |
| 27.08.2024 | 164,33 | 164,48 | 163,13 | 163,40 | -0,44% | - |
| 26.08.2024 | 164,98 | 166,63 | 163,52 | 164,13 | -0,50% | - |
| 23.08.2024 | 163,55 | 165,50 | 163,08 | 164,95 | 0,84% | - |
| 22.08.2024 | 163,43 | 164,45 | 162,63 | 163,58 | 0,23% | - |
| 21.08.2024 | 161,80 | 164,48 | 161,73 | 163,20 | 0,90% | - |
| 20.08.2024 | 163,93 | 164,30 | 161,50 | 161,75 | -1,16% | - |
| 19.08.2024 | 163,05 | 164,75 | 162,50 | 163,65 | 0,37% | - |
| 16.08.2024 | 163,13 | 164,10 | 162,38 | 163,05 | 0,14% | - |
| 15.08.2024 | 160,58 | 164,48 | 160,43 | 162,83 | 1,46% | - |
| 14.08.2024 | 158,50 | 161,23 | 158,50 | 160,48 | -0,08% | - |
| 13.08.2024 | 159,48 | 161,02 | 158,85 | 160,60 | 0,72% | - |
| 12.08.2024 | 161,45 | 161,73 | 159,02 | 159,45 | -1,15% | 100,00 |
| 09.08.2024 | 162,60 | 162,60 | 159,58 | 161,30 | -0,19% | - |
| 08.08.2024 | 158,00 | 161,93 | 156,95 | 161,60 | 2,39% | - |
| 07.08.2024 | 160,23 | 163,15 | 157,43 | 157,83 | -1,14% | - |
| 06.08.2024 | 157,75 | 161,98 | 157,75 | 159,65 | 1,37% | - |
| 05.08.2024 | 160,77 | 160,77 | 154,45 | 157,50 | -2,01% | - |