157,900€
0,80%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 155,23 | 159,73 | 154,45 | 158,58 | 1,23% | - |
| 30.06.2025 | 156,65 | 156,65 | 156,65 | 156,65 | 0,13% | - |
| 27.06.2025 | 156,45 | 156,45 | 156,45 | 156,45 | 1,52% | - |
| 26.06.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,36% | - |
| 25.06.2025 | 154,65 | 154,65 | 154,65 | 154,65 | 0,52% | - |
| 24.06.2025 | 153,85 | 153,85 | 153,85 | 153,85 | 1,62% | - |
| 23.06.2025 | 151,40 | 151,40 | 151,40 | 151,40 | -0,30% | - |
| 20.06.2025 | 151,85 | 151,85 | 151,85 | 151,85 | -0,49% | - |
| 19.06.2025 | 152,60 | 152,60 | 152,60 | 152,60 | -0,20% | - |
| 18.06.2025 | 152,90 | 152,90 | 152,90 | 152,90 | -1,07% | - |
| 17.06.2025 | 154,55 | 154,55 | 154,55 | 154,55 | 1,18% | - |
| 16.06.2025 | 152,75 | 152,75 | 152,75 | 152,75 | 0,13% | - |
| 13.06.2025 | 152,55 | 152,55 | 152,55 | 152,55 | -1,33% | - |
| 12.06.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -2,03% | - |
| 11.06.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,00% | - |
| 10.06.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 1,22% | - |
| 09.06.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 0,48% | - |
| 06.06.2025 | 155,15 | 155,15 | 155,15 | 155,15 | 0,10% | - |
| 05.06.2025 | 155,20 | 155,20 | 155,00 | 155,00 | -0,86% | 75,00 |
| 04.06.2025 | 156,35 | 156,35 | 156,35 | 156,35 | 1,53% | - |
| 03.06.2025 | 153,30 | 154,00 | 153,30 | 154,00 | -1,09% | 25,00 |
| 02.06.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -1,36% | - |
| 30.05.2025 | 157,85 | 157,85 | 157,85 | 157,85 | -2,56% | - |
| 29.05.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 1,00% | - |
| 28.05.2025 | 160,05 | 160,40 | 160,00 | 160,40 | 1,84% | 150,00 |
| 27.05.2025 | 157,50 | 157,50 | 157,50 | 157,50 | 0,22% | - |
| 26.05.2025 | 157,15 | 157,15 | 157,15 | 157,15 | -0,63% | - |
| 23.05.2025 | 158,15 | 158,15 | 158,15 | 158,15 | 0,35% | - |
| 22.05.2025 | 157,60 | 157,60 | 157,60 | 157,60 | -2,23% | - |
| 21.05.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -2,04% | - |
| 20.05.2025 | 164,55 | 164,55 | 164,55 | 164,55 | -0,27% | - |
| 19.05.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 0,67% | - |
| 16.05.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -0,09% | - |
| 15.05.2025 | 164,05 | 164,05 | 164,05 | 164,05 | -0,97% | - |
| 14.05.2025 | 165,65 | 165,65 | 165,65 | 165,65 | 0,79% | - |
| 13.05.2025 | 164,35 | 164,35 | 164,35 | 164,35 | 3,40% | - |
| 12.05.2025 | 158,95 | 158,95 | 158,95 | 158,95 | 2,32% | - |
| 09.05.2025 | 155,35 | 155,35 | 155,35 | 155,35 | 1,94% | - |
| 08.05.2025 | 152,40 | 152,40 | 152,40 | 152,40 | 0,49% | - |
| 07.05.2025 | 150,60 | 151,65 | 150,60 | 151,65 | -0,16% | 98,00 |
| 06.05.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 0,20% | - |
| 05.05.2025 | 152,20 | 152,20 | 151,60 | 151,60 | 0,30% | 16,00 |
| 02.05.2025 | 149,45 | 151,15 | 149,45 | 151,15 | 1,61% | 11,00 |
| 30.04.2025 | 148,75 | 148,75 | 148,75 | 148,75 | -0,73% | - |
| 29.04.2025 | 149,85 | 149,85 | 149,85 | 149,85 | 1,42% | - |
| 28.04.2025 | 147,75 | 147,75 | 147,75 | 147,75 | -1,86% | - |
| 25.04.2025 | 150,75 | 150,90 | 150,55 | 150,55 | 6,06% | 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% | - |