148,950€
-0,05%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 184,33 | 184,77 | 173,38 | 173,55 | -5,77% | - |
| 03.03.2025 | 191,15 | 191,73 | 184,02 | 184,18 | -3,79% | - |
| 28.02.2025 | 188,65 | 191,45 | 187,68 | 191,43 | 1,35% | - |
| 27.02.2025 | 188,88 | 191,43 | 188,50 | 188,88 | 0,29% | - |
| 26.02.2025 | 188,68 | 191,43 | 188,15 | 188,33 | -0,07% | - |
| 25.02.2025 | 190,55 | 191,45 | 186,40 | 188,45 | -1,06% | 4,00 |
| 24.02.2025 | 191,70 | 193,05 | 190,48 | 190,48 | -0,60% | - |
| 21.02.2025 | 196,58 | 198,05 | 190,10 | 191,63 | -2,49% | - |
| 20.02.2025 | 196,58 | 198,05 | 195,00 | 196,52 | 0,01% | - |
| 19.02.2025 | 196,35 | 197,23 | 195,10 | 196,50 | 0,05% | - |
| 18.02.2025 | 193,80 | 196,58 | 192,60 | 196,40 | 1,34% | - |
| 17.02.2025 | 192,83 | 193,95 | 192,83 | 193,80 | 0,41% | - |
| 14.02.2025 | 193,68 | 194,20 | 192,10 | 193,00 | -0,43% | 16,00 |
| 13.02.2025 | 193,65 | 195,10 | 191,50 | 193,83 | 0,27% | - |
| 12.02.2025 | 195,60 | 195,98 | 191,85 | 193,30 | -1,13% | - |
| 11.02.2025 | 197,50 | 197,50 | 195,10 | 195,50 | -1,09% | - |
| 10.02.2025 | 196,08 | 198,23 | 195,35 | 197,65 | 0,87% | - |
| 07.02.2025 | 197,13 | 197,83 | 194,10 | 195,95 | -0,42% | - |
| 06.02.2025 | 196,83 | 198,43 | 195,88 | 196,77 | 0,03% | - |
| 05.02.2025 | 195,50 | 197,10 | 192,80 | 196,73 | 0,61% | - |
| 04.02.2025 | 197,33 | 204,25 | 194,68 | 195,52 | -0,60% | - |
| 03.02.2025 | 194,83 | 198,05 | 188,98 | 196,70 | 0,31% | 33,00 |
| 31.01.2025 | 197,70 | 200,35 | 195,30 | 196,10 | -0,53% | - |
| 30.01.2025 | 189,40 | 203,80 | 189,40 | 197,15 | 4,05% | - |
| 29.01.2025 | 189,90 | 191,95 | 188,88 | 189,48 | -0,11% | - |
| 28.01.2025 | 186,75 | 190,00 | 186,35 | 189,68 | 1,62% | - |
| 27.01.2025 | 188,88 | 189,75 | 185,10 | 186,65 | -1,49% | 12,00 |
| 24.01.2025 | 191,23 | 191,23 | 188,83 | 189,48 | -0,82% | - |
| 23.01.2025 | 190,77 | 192,13 | 190,45 | 191,05 | 0,04% | - |
| 22.01.2025 | 189,25 | 191,48 | 189,25 | 190,98 | 0,28% | - |
| 21.01.2025 | 189,45 | 190,80 | 187,98 | 190,45 | 1,32% | - |
| 20.01.2025 | 189,38 | 189,52 | 187,73 | 187,98 | -0,88% | - |
| 17.01.2025 | 188,75 | 190,68 | 187,65 | 189,65 | 0,49% | - |
| 16.01.2025 | 185,38 | 188,75 | 184,80 | 188,73 | 1,83% | - |
| 15.01.2025 | 183,18 | 186,43 | 183,18 | 185,33 | 1,10% | - |
| 14.01.2025 | 182,30 | 184,38 | 182,18 | 183,30 | 0,21% | - |
| 13.01.2025 | 178,23 | 182,98 | 176,98 | 182,93 | 2,08% | - |
| 10.01.2025 | 181,43 | 181,83 | 178,43 | 179,20 | -1,21% | - |
| 09.01.2025 | 181,43 | 181,83 | 181,13 | 181,40 | 0,04% | - |
| 08.01.2025 | 181,75 | 182,88 | 180,18 | 181,33 | -0,14% | - |
| 07.01.2025 | 181,00 | 183,60 | 180,18 | 181,58 | 0,40% | 4,00 |
| 06.01.2025 | 183,38 | 183,38 | 180,55 | 180,85 | -0,93% | - |
| 03.01.2025 | 180,83 | 182,83 | 179,73 | 182,55 | 0,95% | - |
| 02.01.2025 | 180,52 | 183,33 | 180,23 | 180,83 | 1,16% | - |
| 30.12.2024 | 180,65 | 180,65 | 178,65 | 178,75 | -1,04% | - |
| 27.12.2024 | 181,43 | 184,10 | 180,63 | 180,63 | -0,71% | 9,00 |
| 23.12.2024 | 181,93 | 182,30 | 179,90 | 181,93 | 0,83% | - |
| 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% | - |