191,650€
-2,48%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |