181,475€
-0,45%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 188,85 | 189,00 | 185,90 | 186,90 | -0,88% | 20,00 |
| 06.11.2024 | 182,20 | 190,27 | 179,18 | 188,55 | 7,18% | 159,00 |
| 05.11.2024 | 174,10 | 175,95 | 173,05 | 175,93 | 1,24% | 35,00 |
| 04.11.2024 | 173,58 | 175,88 | 172,95 | 173,77 | -0,42% | 25,00 |
| 01.11.2024 | 174,20 | 176,45 | 174,10 | 174,50 | 0,29% | 35,00 |
| 31.10.2024 | 177,18 | 177,30 | 174,00 | 174,00 | -2,08% | 92,00 |
| 30.10.2024 | 177,23 | 178,93 | 175,70 | 177,70 | 0,14% | 102,00 |
| 29.10.2024 | 177,93 | 178,80 | 175,20 | 177,45 | -0,28% | 102,00 |
| 28.10.2024 | 174,30 | 177,95 | 173,63 | 177,95 | 2,91% | 160,00 |
| 25.10.2024 | 170,65 | 174,77 | 169,95 | 172,93 | 1,21% | 295,00 |
| 24.10.2024 | 177,33 | 177,93 | 169,68 | 170,85 | -3,80% | 159,00 |
| 23.10.2024 | 176,65 | 178,75 | 176,55 | 177,60 | 0,14% | 28,00 |
| 22.10.2024 | 177,83 | 178,13 | 176,02 | 177,35 | -0,57% | 57,00 |
| 21.10.2024 | 178,88 | 179,63 | 177,60 | 178,38 | -0,20% | 92,00 |
| 18.10.2024 | 179,68 | 180,05 | 178,13 | 178,73 | -0,76% | 50,00 |
| 17.10.2024 | 177,45 | 180,45 | 177,27 | 180,10 | 1,39% | 41,00 |
| 16.10.2024 | 175,50 | 178,65 | 175,13 | 177,63 | 1,12% | 1,00 |
| 15.10.2024 | 178,02 | 178,55 | 175,65 | 175,65 | -1,17% | 27,00 |
| 14.10.2024 | 174,45 | 177,83 | 174,38 | 177,73 | 1,83% | 36,00 |
| 11.10.2024 | 168,90 | 174,73 | 168,45 | 174,52 | 2,32% | 23,00 |
| 10.10.2024 | 169,95 | 171,38 | 169,23 | 170,58 | 0,22% | - |
| 09.10.2024 | 170,35 | 171,27 | 169,20 | 170,20 | -0,22% | 70,00 |
| 08.10.2024 | 170,70 | 171,20 | 169,77 | 170,58 | -0,19% | 1,00 |
| 07.10.2024 | 172,10 | 172,27 | 170,20 | 170,90 | -0,63% | 4,00 |
| 04.10.2024 | 172,10 | 174,40 | 170,90 | 171,98 | 0,36% | 7,00 |
| 03.10.2024 | 172,23 | 172,33 | 170,73 | 171,35 | -0,57% | - |
| 02.10.2024 | 171,60 | 172,95 | 170,58 | 172,33 | 0,12% | 65,00 |
| 01.10.2024 | 172,00 | 173,43 | 170,70 | 172,13 | -0,06% | 23,00 |
| 30.09.2024 | 172,60 | 172,65 | 170,70 | 172,23 | -0,20% | - |
| 27.09.2024 | 173,08 | 174,48 | 171,70 | 172,58 | -0,09% | 41,00 |
| 26.09.2024 | 171,20 | 172,73 | 170,80 | 172,73 | 1,07% | 1,00 |
| 25.09.2024 | 171,50 | 172,93 | 170,75 | 170,90 | -0,83% | 1,00 |
| 24.09.2024 | 171,80 | 173,13 | 171,40 | 172,33 | 0,29% | 109,00 |
| 23.09.2024 | 169,70 | 172,18 | 169,35 | 171,83 | 1,49% | 11,00 |
| 20.09.2024 | 171,15 | 171,50 | 168,95 | 169,30 | -1,14% | - |
| 19.09.2024 | 168,10 | 172,05 | 167,77 | 171,25 | 2,30% | 124,00 |
| 18.09.2024 | 169,58 | 169,65 | 166,48 | 167,40 | -1,08% | 6,00 |
| 17.09.2024 | 167,75 | 171,20 | 167,75 | 169,23 | 0,80% | 20,00 |
| 16.09.2024 | 166,77 | 168,68 | 166,35 | 167,88 | 0,43% | 3,00 |
| 13.09.2024 | 168,38 | 169,65 | 166,90 | 167,15 | -0,77% | - |
| 12.09.2024 | 166,63 | 168,58 | 164,75 | 168,45 | 1,23% | 3,00 |
| 11.09.2024 | 163,52 | 166,40 | 160,38 | 166,40 | 1,12% | 34,00 |
| 10.09.2024 | 161,75 | 164,60 | 161,13 | 164,55 | 1,45% | 1,00 |
| 09.09.2024 | 158,77 | 162,25 | 158,73 | 162,20 | 2,59% | 75,00 |
| 06.09.2024 | 157,52 | 160,18 | 156,55 | 158,10 | 0,46% | 46,00 |
| 05.09.2024 | 159,13 | 159,48 | 156,18 | 157,38 | -1,12% | 34,00 |
| 04.09.2024 | 162,38 | 163,23 | 158,43 | 159,15 | -2,51% | 10,00 |
| 03.09.2024 | 168,00 | 168,50 | 162,30 | 163,25 | -2,90% | 1,00 |
| 02.09.2024 | 167,90 | 168,35 | 167,65 | 168,13 | -0,16% | 50,00 |
| 30.08.2024 | 164,93 | 168,40 | 164,70 | 168,40 | 2,00% | 783,00 |
| 29.08.2024 | 163,73 | 167,23 | 163,68 | 165,10 | 0,96% | 11,00 |
| 28.08.2024 | 163,77 | 164,98 | 163,33 | 163,52 | 0,18% | 8,00 |
| 27.08.2024 | 164,20 | 164,50 | 163,23 | 163,23 | -0,59% | 1,00 |
| 26.08.2024 | 165,08 | 166,63 | 163,52 | 164,20 | -0,47% | 77,00 |
| 23.08.2024 | 163,48 | 165,50 | 163,30 | 164,98 | 1,07% | 9,00 |
| 22.08.2024 | 163,55 | 164,45 | 162,95 | 163,23 | -0,02% | - |
| 21.08.2024 | 162,08 | 163,73 | 161,98 | 163,25 | 0,93% | - |
| 20.08.2024 | 164,05 | 164,30 | 161,50 | 161,75 | -1,21% | - |
| 19.08.2024 | 162,77 | 164,77 | 162,45 | 163,73 | 0,32% | 2,00 |
| 16.08.2024 | 163,30 | 164,10 | 162,38 | 163,20 | 0,26% | 11,00 |
| 15.08.2024 | 160,98 | 164,65 | 160,38 | 162,77 | 1,40% | 84,00 |
| 14.08.2024 | 160,83 | 161,08 | 159,63 | 160,52 | -0,05% | 52,00 |
| 13.08.2024 | 159,73 | 161,00 | 158,88 | 160,60 | 0,78% | - |
| 12.08.2024 | 161,43 | 161,73 | 159,02 | 159,35 | -1,24% | 68,00 |
| 09.08.2024 | 161,73 | 162,30 | 159,68 | 161,35 | -0,23% | 35,00 |
| 08.08.2024 | 157,52 | 161,80 | 156,80 | 161,73 | 2,45% | 14,00 |
| 07.08.2024 | 160,98 | 162,93 | 157,77 | 157,85 | -1,07% | 27,00 |
| 06.08.2024 | 159,33 | 161,93 | 158,20 | 159,55 | 1,35% | 40,00 |
| 05.08.2024 | 158,93 | 159,55 | 154,45 | 157,43 | -2,01% | 250,00 |