147,550€
-9,42%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.11.2024 | 196,50 | 196,50 | 196,50 | 196,50 | 0,36% | - |
26.11.2024 | 195,80 | 195,80 | 195,80 | 195,80 | -0,20% | - |
25.11.2024 | 196,10 | 196,20 | 196,10 | 196,20 | 1,61% | 12,00 |
22.11.2024 | 193,10 | 193,10 | 193,10 | 193,10 | 2,99% | - |
21.11.2024 | 187,50 | 187,50 | 187,50 | 187,50 | -0,11% | - |
20.11.2024 | 187,70 | 187,70 | 187,70 | 187,70 | -0,71% | - |
19.11.2024 | 189,05 | 189,05 | 189,05 | 189,05 | -1,23% | - |
18.11.2024 | 191,40 | 191,40 | 191,40 | 191,40 | 0,63% | - |
15.11.2024 | 190,20 | 190,20 | 190,20 | 190,20 | -1,96% | - |
14.11.2024 | 192,70 | 194,00 | 192,70 | 194,00 | 2,32% | 40,00 |
13.11.2024 | 189,60 | 189,60 | 189,60 | 189,60 | -1,10% | - |
12.11.2024 | 191,70 | 191,70 | 191,70 | 191,70 | 1,94% | - |
11.11.2024 | 188,05 | 188,05 | 188,05 | 188,05 | 0,67% | - |
08.11.2024 | 186,80 | 186,80 | 186,80 | 186,80 | -0,16% | - |