147,525€
-10,65%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 159,15 | 159,52 | 147,08 | 147,48 | -10,68% | 258,00 |
| 02.04.2025 | 163,30 | 165,35 | 161,23 | 165,10 | 1,06% | 117,00 |
| 01.04.2025 | 161,95 | 164,23 | 160,52 | 163,38 | 0,46% | 4,00 |
| 31.03.2025 | 161,08 | 163,60 | 157,18 | 162,63 | 0,82% | 30,00 |
| 28.03.2025 | 165,85 | 166,48 | 161,10 | 161,30 | -2,76% | 50,00 |
| 27.03.2025 | 169,40 | 169,75 | 165,70 | 165,88 | -2,04% | 16,00 |
| 26.03.2025 | 172,02 | 173,15 | 169,00 | 169,33 | -1,60% | 1,00 |
| 25.03.2025 | 171,77 | 173,02 | 170,73 | 172,08 | 0,06% | 26,00 |
| 24.03.2025 | 166,93 | 172,02 | 166,73 | 171,98 | 3,54% | 3,00 |
| 21.03.2025 | 167,35 | 167,35 | 164,13 | 166,10 | -0,55% | - |
| 20.03.2025 | 167,63 | 168,88 | 166,68 | 167,02 | -0,16% | 1,00 |
| 19.03.2025 | 165,50 | 168,38 | 164,15 | 167,30 | 1,35% | - |
| 18.03.2025 | 167,27 | 167,63 | 164,18 | 165,08 | -1,45% | 2,00 |
| 17.03.2025 | 165,80 | 168,38 | 164,60 | 167,50 | 0,66% | 141,00 |
| 14.03.2025 | 163,95 | 166,75 | 162,55 | 166,40 | 2,02% | 51,00 |
| 13.03.2025 | 167,00 | 169,08 | 161,85 | 163,10 | -2,28% | 60,00 |
| 12.03.2025 | 166,00 | 168,45 | 165,23 | 166,90 | 0,69% | 20,00 |
| 11.03.2025 | 164,02 | 168,10 | 161,75 | 165,75 | 0,97% | 451,00 |
| 10.03.2025 | 170,70 | 171,05 | 163,60 | 164,15 | -3,98% | 483,00 |
| 07.03.2025 | 171,95 | 172,98 | 167,55 | 170,95 | -0,78% | 174,00 |
| 06.03.2025 | 175,65 | 176,05 | 171,95 | 172,30 | -2,07% | 78,00 |
| 05.03.2025 | 174,05 | 176,02 | 170,75 | 175,95 | 1,32% | 235,00 |
| 04.03.2025 | 184,65 | 184,65 | 173,35 | 173,65 | -5,69% | 121,00 |
| 03.03.2025 | 191,15 | 191,80 | 184,02 | 184,13 | -3,85% | 58,00 |
| 28.02.2025 | 188,55 | 191,58 | 187,68 | 191,50 | 1,47% | 16,00 |
| 27.02.2025 | 189,10 | 191,25 | 188,60 | 188,73 | 0,21% | 8,00 |
| 26.02.2025 | 189,45 | 191,35 | 188,15 | 188,33 | -0,05% | 33,00 |
| 25.02.2025 | 190,50 | 191,45 | 186,40 | 188,43 | -1,08% | 92,00 |
| 24.02.2025 | 191,83 | 193,05 | 190,45 | 190,48 | -0,60% | 36,00 |
| 21.02.2025 | 196,25 | 197,88 | 190,10 | 191,63 | -2,49% | 1,00 |
| 20.02.2025 | 196,18 | 198,05 | 195,00 | 196,52 | -0,01% | 92,00 |
| 19.02.2025 | 196,52 | 197,18 | 195,10 | 196,55 | 0,06% | 3,00 |
| 18.02.2025 | 194,18 | 196,58 | 192,00 | 196,43 | 1,35% | 115,00 |
| 17.02.2025 | 193,10 | 194,20 | 192,60 | 193,80 | 0,41% | 76,00 |
| 14.02.2025 | 194,00 | 194,08 | 192,10 | 193,00 | -0,44% | 22,00 |
| 13.02.2025 | 193,05 | 195,08 | 191,50 | 193,85 | 0,28% | 12,00 |
| 12.02.2025 | 195,58 | 195,98 | 192,50 | 193,30 | -1,10% | 5,00 |
| 11.02.2025 | 197,02 | 197,27 | 194,95 | 195,45 | -1,06% | 1,00 |
| 10.02.2025 | 196,73 | 197,75 | 195,35 | 197,55 | 0,80% | 1,00 |
| 07.02.2025 | 197,13 | 197,77 | 194,95 | 195,98 | -0,41% | 14,00 |
| 06.02.2025 | 197,35 | 198,55 | 195,88 | 196,77 | -0,06% | 137,00 |
| 05.02.2025 | 194,73 | 197,10 | 192,80 | 196,90 | 0,68% | 3,00 |
| 04.02.2025 | 196,18 | 204,05 | 194,55 | 195,58 | -0,51% | 104,00 |
| 03.02.2025 | 193,98 | 198,05 | 193,05 | 196,58 | 0,22% | 67,00 |
| 31.01.2025 | 198,08 | 200,45 | 195,30 | 196,15 | -0,48% | 126,00 |
| 30.01.2025 | 189,80 | 203,00 | 189,75 | 197,10 | 4,05% | 9,00 |
| 29.01.2025 | 189,75 | 191,90 | 188,85 | 189,43 | -0,14% | 6,00 |
| 28.01.2025 | 187,13 | 190,00 | 186,35 | 189,70 | 1,62% | 2,00 |
| 27.01.2025 | 187,95 | 188,55 | 185,15 | 186,68 | -1,46% | 35,00 |
| 24.01.2025 | 190,35 | 190,90 | 188,83 | 189,45 | -0,81% | 2,00 |
| 23.01.2025 | 190,90 | 192,10 | 190,52 | 191,00 | 0,00% | 26,00 |
| 22.01.2025 | 190,65 | 191,50 | 189,43 | 191,00 | 0,29% | 53,00 |
| 21.01.2025 | 188,55 | 190,80 | 188,30 | 190,45 | 1,40% | 13,00 |
| 20.01.2025 | 189,30 | 189,50 | 187,70 | 187,83 | -0,99% | - |
| 17.01.2025 | 189,30 | 190,65 | 187,65 | 189,70 | 0,52% | 45,00 |
| 16.01.2025 | 185,60 | 188,73 | 184,80 | 188,73 | 1,78% | 15,00 |
| 15.01.2025 | 183,50 | 186,43 | 183,18 | 185,43 | 1,20% | 6,00 |
| 14.01.2025 | 182,48 | 184,35 | 182,18 | 183,23 | 0,16% | 2,00 |
| 13.01.2025 | 179,45 | 182,98 | 178,93 | 182,93 | 2,08% | 108,00 |
| 10.01.2025 | 181,52 | 181,75 | 178,43 | 179,20 | -1,21% | 7,00 |
| 09.01.2025 | 181,52 | 181,75 | 181,13 | 181,40 | 0,04% | 31,00 |
| 08.01.2025 | 181,90 | 182,88 | 180,33 | 181,33 | -0,18% | 3,00 |
| 07.01.2025 | 180,25 | 182,25 | 179,95 | 181,65 | 0,41% | 38,00 |
| 06.01.2025 | 182,27 | 183,23 | 180,55 | 180,90 | -0,89% | 84,00 |
| 03.01.2025 | 180,55 | 182,83 | 179,80 | 182,52 | 0,95% | 1,00 |
| 02.01.2025 | 181,33 | 183,30 | 180,27 | 180,80 | 1,13% | 143,00 |
| 30.12.2024 | 180,08 | 180,55 | 178,58 | 178,77 | -0,86% | 25,00 |
| 27.12.2024 | 183,38 | 183,55 | 179,90 | 180,33 | -0,74% | 91,00 |
| 23.12.2024 | 181,88 | 182,50 | 179,88 | 181,68 | 0,18% | 51,00 |
| 20.12.2024 | 182,02 | 182,93 | 180,00 | 181,35 | -0,52% | 79,00 |
| 19.12.2024 | 182,08 | 184,83 | 181,30 | 182,30 | -0,03% | 93,00 |
| 18.12.2024 | 187,33 | 188,55 | 182,33 | 182,35 | -2,67% | 231,00 |
| 17.12.2024 | 189,75 | 190,35 | 186,33 | 187,35 | -1,46% | 39,00 |
| 16.12.2024 | 191,35 | 192,02 | 189,55 | 190,13 | -0,83% | 35,00 |
| 13.12.2024 | 192,48 | 192,85 | 190,35 | 191,73 | -0,36% | 34,00 |
| 12.12.2024 | 191,05 | 193,05 | 190,65 | 192,43 | 0,38% | 40,00 |
| 11.12.2024 | 191,25 | 193,73 | 191,10 | 191,70 | 0,26% | 15,00 |
| 10.12.2024 | 191,00 | 193,18 | 188,83 | 191,20 | -0,04% | 113,00 |
| 09.12.2024 | 190,90 | 192,23 | 190,18 | 191,27 | 0,29% | 4,00 |
| 06.12.2024 | 190,70 | 191,83 | 190,00 | 190,73 | -0,01% | 1,00 |
| 05.12.2024 | 193,33 | 193,55 | 190,48 | 190,75 | -1,34% | 1,00 |
| 04.12.2024 | 194,15 | 195,38 | 192,13 | 193,35 | -0,35% | 8,00 |
| 03.12.2024 | 195,15 | 195,18 | 192,20 | 194,02 | -0,46% | 47,00 |
| 02.12.2024 | 195,45 | 196,75 | 194,73 | 194,93 | 0,01% | 18,00 |
| 29.11.2024 | 195,30 | 196,30 | 194,50 | 194,90 | -0,74% | 37,00 |
| 28.11.2024 | 196,00 | 196,40 | 195,77 | 196,35 | 0,45% | - |
| 27.11.2024 | 196,98 | 197,13 | 194,77 | 195,48 | -0,70% | 121,00 |
| 26.11.2024 | 196,30 | 197,35 | 194,33 | 196,85 | 0,56% | 100,00 |
| 25.11.2024 | 196,45 | 198,50 | 195,18 | 195,75 | -0,46% | 511,00 |
| 22.11.2024 | 193,50 | 197,00 | 193,13 | 196,65 | 1,69% | 86,00 |
| 21.11.2024 | 187,85 | 194,00 | 187,40 | 193,38 | 2,85% | 128,00 |
| 20.11.2024 | 188,18 | 189,33 | 186,83 | 188,02 | 0,27% | 77,00 |
| 19.11.2024 | 189,40 | 190,05 | 186,68 | 187,52 | -0,82% | 189,00 |
| 18.11.2024 | 191,90 | 192,40 | 189,05 | 189,08 | -1,14% | 272,00 |
| 15.11.2024 | 190,75 | 193,75 | 190,15 | 191,25 | -0,40% | 5,00 |
| 14.11.2024 | 193,10 | 195,00 | 191,30 | 192,02 | -0,60% | 89,00 |
| 13.11.2024 | 190,05 | 194,05 | 189,50 | 193,18 | 1,36% | 97,00 |
| 12.11.2024 | 192,20 | 193,00 | 190,25 | 190,58 | -0,72% | 34,00 |
| 11.11.2024 | 188,25 | 192,45 | 188,23 | 191,95 | 2,09% | 2,00 |
| 08.11.2024 | 187,23 | 189,75 | 186,40 | 188,02 | 0,60% | 50,00 |