191,650€
-2,07%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 188,40 | 188,40 | 187,10 | 187,10 | 1,05% | 10,00 |
| 06.11.2024 | 181,75 | 185,15 | 181,75 | 185,15 | 6,62% | 42,00 |
| 05.11.2024 | 173,65 | 173,65 | 173,65 | 173,65 | 0,26% | - |
| 04.11.2024 | 173,20 | 173,20 | 173,20 | 173,20 | -0,26% | - |
| 01.11.2024 | 173,65 | 173,65 | 173,65 | 173,65 | -1,48% | - |
| 31.10.2024 | 176,55 | 176,55 | 176,25 | 176,25 | -0,17% | 4,00 |
| 30.10.2024 | 176,55 | 176,55 | 176,55 | 176,55 | -0,48% | - |
| 29.10.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 1,92% | - |
| 28.10.2024 | 174,05 | 174,05 | 174,05 | 174,05 | 2,20% | - |
| 25.10.2024 | 170,30 | 170,30 | 170,30 | 170,30 | -2,94% | - |
| 24.10.2024 | 177,00 | 178,90 | 175,45 | 175,45 | -0,45% | 215,00 |
| 23.10.2024 | 176,25 | 176,25 | 176,25 | 176,25 | -0,65% | - |
| 22.10.2024 | 177,40 | 177,40 | 177,40 | 177,40 | -0,62% | - |
| 21.10.2024 | 178,50 | 178,50 | 178,50 | 178,50 | -1,00% | - |
| 18.10.2024 | 179,25 | 180,30 | 179,25 | 180,30 | 0,45% | 70,00 |
| 17.10.2024 | 177,05 | 179,50 | 177,05 | 179,50 | 1,99% | 60,00 |
| 16.10.2024 | 175,20 | 176,00 | 175,20 | 176,00 | -0,90% | 55,00 |
| 15.10.2024 | 177,60 | 177,60 | 177,60 | 177,60 | 2,04% | - |
| 14.10.2024 | 174,05 | 174,05 | 174,05 | 174,05 | 3,29% | - |
| 11.10.2024 | 168,50 | 168,50 | 168,50 | 168,50 | -0,62% | - |
| 10.10.2024 | 169,55 | 169,55 | 169,55 | 169,55 | -0,24% | - |
| 09.10.2024 | 169,95 | 169,95 | 169,95 | 169,95 | -0,23% | - |
| 08.10.2024 | 170,35 | 170,35 | 170,35 | 170,35 | -0,79% | - |
| 07.10.2024 | 171,70 | 171,70 | 171,70 | 171,70 | 0,03% | - |
| 04.10.2024 | 171,65 | 171,65 | 171,65 | 171,65 | -0,12% | - |
| 03.10.2024 | 171,85 | 171,85 | 171,85 | 171,85 | 0,41% | - |
| 02.10.2024 | 171,15 | 171,15 | 171,15 | 171,15 | -0,23% | - |
| 01.10.2024 | 171,55 | 171,55 | 171,55 | 171,55 | -0,35% | - |
| 30.09.2024 | 172,15 | 172,15 | 172,15 | 172,15 | -0,35% | - |