148,750€
4,79%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 150,98 | 151,27 | 148,45 | 148,73 | 4,77% | 26,00 |
| 24.04.2025 | 145,95 | 145,95 | 140,25 | 141,95 | -2,61% | 112,00 |
| 23.04.2025 | 145,75 | 145,75 | 145,75 | 145,75 | 6,74% | - |
| 22.04.2025 | 136,55 | 136,55 | 136,55 | 136,55 | -4,74% | 5,00 |
| 17.04.2025 | 143,35 | 143,35 | 143,35 | 143,35 | 0,77% | - |
| 16.04.2025 | 142,25 | 142,25 | 142,25 | 142,25 | -0,91% | - |
| 15.04.2025 | 143,55 | 143,55 | 143,55 | 143,55 | 0,56% | - |
| 14.04.2025 | 142,70 | 143,10 | 142,70 | 142,75 | 0,04% | 160,00 |
| 11.04.2025 | 142,70 | 142,70 | 142,70 | 142,70 | -5,18% | - |
| 10.04.2025 | 150,50 | 150,50 | 150,50 | 150,50 | 12,19% | - |
| 09.04.2025 | 134,15 | 134,15 | 134,15 | 134,15 | -4,04% | - |
| 08.04.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 6,72% | - |
| 07.04.2025 | 133,65 | 135,80 | 131,00 | 131,00 | -9,66% | 59,00 |
| 04.04.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -5,01% | - |
| 03.04.2025 | 158,85 | 158,85 | 152,65 | 152,65 | -6,29% | 2,00 |
| 02.04.2025 | 162,90 | 162,90 | 162,90 | 162,90 | 0,74% | - |
| 01.04.2025 | 161,70 | 161,70 | 161,70 | 161,70 | 1,06% | - |
| 31.03.2025 | 160,80 | 160,80 | 160,00 | 160,00 | -3,09% | 15,00 |
| 28.03.2025 | 165,10 | 165,10 | 165,10 | 165,10 | -1,93% | - |
| 27.03.2025 | 168,80 | 168,80 | 168,35 | 168,35 | -1,69% | 17,00 |
| 26.03.2025 | 171,25 | 171,25 | 171,25 | 171,25 | -0,78% | - |
| 25.03.2025 | 170,95 | 172,60 | 170,95 | 172,60 | 3,88% | 35,00 |
| 24.03.2025 | 166,15 | 166,15 | 166,15 | 166,15 | -0,27% | - |
| 21.03.2025 | 166,60 | 166,60 | 166,60 | 166,60 | -0,21% | - |
| 20.03.2025 | 166,95 | 166,95 | 166,95 | 166,95 | -0,21% | - |
| 19.03.2025 | 164,80 | 167,30 | 164,80 | 167,30 | 0,33% | 61,00 |
| 18.03.2025 | 166,55 | 166,75 | 166,55 | 166,75 | 1,18% | 73,00 |
| 17.03.2025 | 164,80 | 164,80 | 164,80 | 164,80 | 1,01% | - |
| 14.03.2025 | 163,15 | 163,15 | 163,15 | 163,15 | -1,72% | - |
| 13.03.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,42% | - |
| 12.03.2025 | 165,30 | 165,30 | 165,30 | 165,30 | -1,02% | - |
| 11.03.2025 | 163,20 | 167,00 | 162,65 | 167,00 | -1,97% | 192,00 |
| 10.03.2025 | 170,35 | 170,35 | 170,35 | 170,35 | -0,79% | - |
| 07.03.2025 | 171,70 | 171,70 | 171,70 | 171,70 | -2,00% | - |
| 06.03.2025 | 175,20 | 175,20 | 175,20 | 175,20 | 0,95% | - |
| 05.03.2025 | 173,55 | 173,55 | 173,55 | 173,55 | -1,08% | - |
| 04.03.2025 | 183,85 | 183,85 | 175,45 | 175,45 | -8,05% | 30,00 |
| 03.03.2025 | 190,80 | 190,80 | 190,80 | 190,80 | 1,38% | - |
| 28.02.2025 | 188,20 | 188,20 | 188,20 | 188,20 | -0,21% | - |
| 27.02.2025 | 188,60 | 188,60 | 188,60 | 188,60 | -0,13% | - |
| 26.02.2025 | 188,85 | 188,85 | 188,85 | 188,85 | 0,45% | - |
| 25.02.2025 | 190,00 | 190,00 | 188,00 | 188,00 | -1,65% | 375,00 |
| 24.02.2025 | 191,15 | 191,15 | 191,15 | 191,15 | -2,62% | - |
| 21.02.2025 | 196,30 | 196,30 | 196,30 | 196,30 | 0,31% | - |
| 20.02.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -0,18% | - |
| 19.02.2025 | 196,05 | 196,05 | 196,05 | 196,05 | 1,24% | - |
| 18.02.2025 | 193,65 | 193,65 | 193,65 | 193,65 | 0,55% | - |
| 17.02.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -0,52% | - |
| 14.02.2025 | 193,60 | 193,60 | 193,60 | 193,60 | 0,52% | - |
| 13.02.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -1,28% | - |
| 12.02.2025 | 195,10 | 195,10 | 195,10 | 195,10 | -0,74% | - |
| 11.02.2025 | 196,55 | 196,55 | 196,55 | 196,55 | 0,20% | - |
| 10.02.2025 | 196,15 | 196,15 | 196,15 | 196,15 | -0,28% | - |
| 07.02.2025 | 196,70 | 196,70 | 196,70 | 196,70 | -0,13% | - |
| 06.02.2025 | 196,95 | 196,95 | 196,95 | 196,95 | 1,31% | - |
| 05.02.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -0,64% | - |
| 04.02.2025 | 195,65 | 195,65 | 195,65 | 195,65 | 1,37% | - |
| 03.02.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -2,30% | - |
| 31.01.2025 | 197,55 | 197,55 | 197,55 | 197,55 | 4,33% | - |
| 30.01.2025 | 189,35 | 189,35 | 189,35 | 189,35 | -0,63% | - |
| 29.01.2025 | 189,25 | 190,55 | 189,25 | 190,55 | 2,09% | 28,00 |
| 28.01.2025 | 186,65 | 186,65 | 186,65 | 186,65 | -0,16% | - |
| 27.01.2025 | 187,90 | 187,90 | 186,95 | 186,95 | -1,55% | 40,00 |
| 24.01.2025 | 189,90 | 189,90 | 189,90 | 189,90 | -0,29% | - |
| 23.01.2025 | 190,45 | 190,45 | 190,45 | 190,45 | 0,11% | - |
| 22.01.2025 | 190,25 | 190,25 | 190,25 | 190,25 | 1,12% | - |
| 21.01.2025 | 188,15 | 188,15 | 188,15 | 188,15 | -0,37% | - |
| 20.01.2025 | 188,85 | 188,85 | 188,85 | 188,85 | 0,29% | - |
| 17.01.2025 | 188,80 | 188,80 | 188,30 | 188,30 | 1,67% | 10,00 |
| 16.01.2025 | 185,20 | 185,20 | 185,20 | 185,20 | 0,82% | - |
| 15.01.2025 | 183,15 | 183,70 | 183,15 | 183,70 | 0,91% | 30,00 |
| 14.01.2025 | 182,05 | 182,05 | 182,05 | 182,05 | 1,45% | - |
| 13.01.2025 | 179,10 | 179,45 | 179,10 | 179,45 | -1,24% | 16,00 |
| 10.01.2025 | 181,30 | 181,70 | 181,30 | 181,70 | 0,33% | 5,00 |
| 09.01.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -0,22% | - |
| 08.01.2025 | 181,50 | 181,50 | 181,50 | 181,50 | 0,67% | - |
| 07.01.2025 | 180,30 | 180,30 | 180,30 | 180,30 | -1,29% | - |
| 06.01.2025 | 182,65 | 182,65 | 182,65 | 182,65 | 1,22% | 1,00 |
| 03.01.2025 | 180,45 | 180,45 | 180,45 | 180,45 | -0,28% | - |
| 02.01.2025 | 180,95 | 180,95 | 180,95 | 180,95 | 0,72% | - |
| 30.12.2024 | 179,65 | 179,65 | 179,65 | 179,65 | -1,18% | - |
| 27.12.2024 | 182,95 | 183,35 | 181,80 | 181,80 | 0,94% | 45,00 |
| 23.12.2024 | 181,60 | 181,60 | 180,10 | 180,10 | -0,63% | 11,00 |
| 20.12.2024 | 181,50 | 181,50 | 181,25 | 181,25 | -0,38% | 6,00 |
| 19.12.2024 | 181,55 | 181,95 | 181,55 | 181,95 | -2,65% | 2,00 |
| 18.12.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -1,79% | - |
| 17.12.2024 | 189,35 | 190,30 | 189,35 | 190,30 | -0,29% | 20,00 |
| 16.12.2024 | 190,85 | 190,85 | 190,85 | 190,85 | -0,52% | - |
| 13.12.2024 | 191,85 | 191,85 | 191,85 | 191,85 | 0,68% | - |
| 12.12.2024 | 190,55 | 190,55 | 190,55 | 190,55 | -0,16% | - |
| 11.12.2024 | 190,85 | 190,85 | 190,85 | 190,85 | 0,16% | - |
| 10.12.2024 | 190,55 | 190,55 | 190,55 | 190,55 | 0,03% | - |
| 09.12.2024 | 190,50 | 190,50 | 190,50 | 190,50 | 0,13% | - |
| 06.12.2024 | 190,25 | 190,25 | 190,25 | 190,25 | -1,22% | - |
| 05.12.2024 | 192,60 | 192,60 | 192,60 | 192,60 | -0,52% | - |
| 04.12.2024 | 193,60 | 193,60 | 193,60 | 193,60 | -0,21% | - |
| 03.12.2024 | 194,85 | 194,85 | 194,00 | 194,00 | -0,39% | 70,00 |
| 02.12.2024 | 194,75 | 194,75 | 194,75 | 194,75 | -0,66% | - |
| 29.11.2024 | 194,80 | 196,05 | 194,80 | 196,05 | 0,28% | 11,00 |
| 28.11.2024 | 195,50 | 195,50 | 195,50 | 195,50 | -0,51% | - |