181,475€
-0,26%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 172,75 | 172,75 | 172,75 | 172,75 | 1,11% | - |
| 26.09.2024 | 170,85 | 170,85 | 170,85 | 170,85 | -0,20% | - |
| 25.09.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -0,12% | - |
| 24.09.2024 | 171,40 | 171,40 | 171,40 | 171,40 | 0,82% | - |
| 23.09.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -0,41% | 7,00 |
| 20.09.2024 | 170,70 | 170,70 | 170,70 | 170,70 | 1,88% | - |
| 19.09.2024 | 167,55 | 167,55 | 167,55 | 167,55 | -0,86% | - |
| 18.09.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,93% | - |
| 17.09.2024 | 167,45 | 167,45 | 167,45 | 167,45 | 0,69% | - |
| 16.09.2024 | 166,30 | 166,30 | 166,30 | 166,30 | -1,01% | - |
| 13.09.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 1,05% | 15,00 |
| 12.09.2024 | 166,25 | 166,25 | 166,25 | 166,25 | 1,90% | - |
| 11.09.2024 | 163,15 | 163,15 | 163,15 | 163,15 | 1,12% | - |
| 10.09.2024 | 161,35 | 161,35 | 161,35 | 161,35 | 1,83% | - |
| 09.09.2024 | 158,45 | 158,45 | 158,45 | 158,45 | 0,60% | - |
| 06.09.2024 | 157,25 | 157,50 | 157,25 | 157,50 | -0,38% | 9,00 |
| 05.09.2024 | 158,75 | 158,75 | 158,10 | 158,10 | -2,44% | 20,00 |
| 04.09.2024 | 162,05 | 162,05 | 162,05 | 162,05 | -3,63% | - |
| 03.09.2024 | 167,65 | 168,15 | 167,65 | 168,15 | 0,24% | 9,00 |
| 02.09.2024 | 167,75 | 167,75 | 167,75 | 167,75 | 1,54% | - |
| 30.08.2024 | 164,50 | 165,20 | 164,50 | 165,20 | 1,13% | 9,00 |
| 29.08.2024 | 163,35 | 163,35 | 163,35 | 163,35 | -0,03% | - |
| 28.08.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -0,21% | - |
| 27.08.2024 | 163,75 | 163,75 | 163,75 | 163,75 | -0,58% | - |
| 26.08.2024 | 164,70 | 164,70 | 164,70 | 164,70 | 0,98% | - |
| 23.08.2024 | 163,10 | 163,10 | 163,10 | 163,10 | -0,03% | - |
| 22.08.2024 | 163,15 | 163,15 | 163,15 | 163,15 | 0,90% | - |
| 21.08.2024 | 161,70 | 161,70 | 161,70 | 161,70 | -1,19% | - |
| 20.08.2024 | 163,65 | 163,65 | 163,65 | 163,65 | 0,83% | - |
| 19.08.2024 | 162,30 | 162,30 | 162,30 | 162,30 | -0,43% | - |
| 16.08.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 1,49% | - |
| 15.08.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 0,06% | - |
| 14.08.2024 | 160,50 | 160,50 | 160,50 | 160,50 | 0,75% | - |
| 13.08.2024 | 159,30 | 159,30 | 159,30 | 159,30 | -0,99% | - |
| 12.08.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -0,86% | - |
| 09.08.2024 | 161,40 | 162,30 | 161,40 | 162,30 | 3,28% | 13,00 |
| 08.08.2024 | 157,15 | 157,15 | 157,15 | 157,15 | -2,15% | - |
| 07.08.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 1,13% | - |
| 06.08.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 1,11% | - |
| 05.08.2024 | 157,75 | 157,75 | 156,65 | 157,05 | -1,97% | 36,00 |