157,850€
1,40%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 155,25 | 159,73 | 154,48 | 157,85 | 1,40% | 1,00 |
| 30.06.2025 | 157,02 | 157,18 | 155,10 | 155,68 | -0,53% | 17,00 |
| 27.06.2025 | 156,85 | 157,33 | 155,65 | 156,50 | -0,08% | - |
| 26.06.2025 | 154,35 | 157,00 | 153,80 | 156,63 | 1,36% | - |
| 25.06.2025 | 155,00 | 155,58 | 153,77 | 154,52 | -0,35% | 2,00 |
| 24.06.2025 | 154,10 | 155,13 | 153,33 | 155,08 | 1,19% | 66,00 |
| 23.06.2025 | 151,65 | 153,55 | 150,23 | 153,25 | 0,89% | 2,00 |
| 20.06.2025 | 152,13 | 154,33 | 151,15 | 151,90 | 0,26% | 18,00 |
| 19.06.2025 | 152,93 | 153,00 | 151,43 | 151,50 | -0,96% | - |
| 18.06.2025 | 153,27 | 154,18 | 152,70 | 152,98 | -0,21% | 12,00 |
| 17.06.2025 | 154,88 | 155,18 | 153,08 | 153,30 | -1,40% | - |
| 16.06.2025 | 152,93 | 156,02 | 152,75 | 155,48 | 1,88% | 4,00 |
| 13.06.2025 | 152,73 | 154,80 | 152,30 | 152,60 | -1,10% | - |
| 12.06.2025 | 154,98 | 155,38 | 151,93 | 154,30 | -1,07% | - |
| 11.06.2025 | 158,20 | 159,23 | 155,40 | 155,98 | -1,69% | - |
| 10.06.2025 | 158,08 | 159,48 | 157,58 | 158,65 | 0,30% | 2,00 |
| 09.06.2025 | 156,30 | 159,50 | 156,23 | 158,18 | 0,40% | 150,00 |
| 06.06.2025 | 155,48 | 158,45 | 155,43 | 157,55 | 1,74% | 12,00 |
| 05.06.2025 | 155,55 | 156,35 | 153,58 | 154,85 | -0,56% | 8,00 |
| 04.06.2025 | 156,65 | 158,68 | 155,50 | 155,73 | -0,57% | 310,00 |
| 03.06.2025 | 153,63 | 157,68 | 152,95 | 156,63 | 1,94% | 126,00 |
| 02.06.2025 | 157,00 | 157,00 | 151,77 | 153,65 | -1,82% | 45,00 |
| 30.05.2025 | 158,05 | 158,52 | 155,35 | 156,50 | -0,95% | 2,00 |
| 29.05.2025 | 162,38 | 162,38 | 157,02 | 158,00 | -0,52% | 6,00 |
| 28.05.2025 | 160,30 | 161,10 | 158,75 | 158,83 | -0,81% | 18,00 |
| 27.05.2025 | 158,00 | 160,55 | 157,13 | 160,13 | 1,20% | - |
| 26.05.2025 | 157,35 | 158,43 | 157,05 | 158,23 | 1,20% | 10,00 |
| 23.05.2025 | 158,68 | 159,35 | 156,13 | 156,35 | -1,93% | 4,00 |
| 22.05.2025 | 158,15 | 160,85 | 156,95 | 159,43 | 1,03% | 1,00 |
| 21.05.2025 | 161,88 | 162,08 | 157,45 | 157,80 | -3,35% | 20,00 |
| 20.05.2025 | 165,08 | 165,75 | 162,75 | 163,27 | -1,52% | 3,00 |
| 19.05.2025 | 165,38 | 166,50 | 163,35 | 165,80 | -0,93% | 17,00 |
| 16.05.2025 | 164,20 | 167,48 | 164,10 | 167,35 | 1,56% | - |
| 15.05.2025 | 164,40 | 165,58 | 163,55 | 164,77 | -0,29% | 22,00 |
| 14.05.2025 | 166,08 | 166,30 | 164,43 | 165,25 | -0,44% | 13,00 |
| 13.05.2025 | 164,63 | 167,48 | 164,33 | 165,98 | 0,41% | 6,00 |
| 12.05.2025 | 159,38 | 166,33 | 159,13 | 165,30 | 5,67% | 179,00 |
| 09.05.2025 | 155,75 | 156,63 | 154,80 | 156,43 | 0,53% | 158,00 |
| 08.05.2025 | 152,83 | 157,35 | 152,40 | 155,60 | 2,72% | 26,00 |
| 07.05.2025 | 150,90 | 152,30 | 149,95 | 151,48 | 0,85% | 28,00 |
| 06.05.2025 | 152,20 | 152,60 | 150,18 | 150,20 | -1,80% | 21,00 |
| 05.05.2025 | 152,48 | 154,23 | 151,58 | 152,95 | -0,47% | 35,00 |
| 02.05.2025 | 149,95 | 154,05 | 149,25 | 153,68 | 1,94% | 152,00 |
| 30.04.2025 | 149,00 | 151,15 | 146,23 | 150,75 | 0,82% | 56,00 |
| 29.04.2025 | 150,25 | 150,60 | 148,38 | 149,52 | 0,22% | - |
| 28.04.2025 | 147,77 | 151,83 | 147,77 | 149,20 | 0,18% | - |
| 25.04.2025 | 150,95 | 151,55 | 148,33 | 148,93 | -0,10% | 86,00 |
| 24.04.2025 | 146,27 | 149,93 | 139,30 | 149,08 | 1,45% | 54,00 |
| 23.04.2025 | 146,13 | 151,83 | 145,70 | 146,95 | 2,64% | 171,00 |
| 22.04.2025 | 136,75 | 143,70 | 136,70 | 143,18 | 1,27% | 60,00 |
| 17.04.2025 | 143,75 | 144,15 | 140,65 | 141,38 | -0,46% | 130,00 |
| 16.04.2025 | 142,38 | 144,40 | 140,02 | 142,02 | -1,88% | - |
| 15.04.2025 | 143,93 | 146,65 | 143,65 | 144,75 | 0,36% | 8,00 |
| 14.04.2025 | 143,08 | 145,65 | 142,80 | 144,23 | 0,87% | 22,00 |
| 11.04.2025 | 142,73 | 144,75 | 138,18 | 142,98 | 0,18% | 9,00 |
| 10.04.2025 | 151,08 | 151,58 | 137,93 | 142,73 | -6,06% | 23,00 |
| 09.04.2025 | 134,10 | 153,33 | 133,00 | 151,93 | 10,37% | 14,00 |
| 08.04.2025 | 140,38 | 145,02 | 135,70 | 137,65 | -0,83% | 60,00 |
| 07.04.2025 | 135,33 | 143,95 | 130,90 | 138,80 | -1,12% | 284,00 |
| 04.04.2025 | 145,18 | 146,93 | 137,33 | 140,38 | -4,81% | 100,00 |
| 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 |