158,650€
-1,95%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 159,23 | 159,80 | 157,08 | 158,85 | 0,09% | - |
| 24.07.2025 | 165,85 | 166,15 | 157,25 | 158,70 | -2,13% | - |
| 23.07.2025 | 161,98 | 163,23 | 161,27 | 162,15 | 0,54% | - |
| 22.07.2025 | 159,88 | 161,60 | 159,50 | 161,27 | 0,83% | - |
| 21.07.2025 | 162,08 | 162,60 | 159,68 | 159,95 | -1,23% | - |
| 18.07.2025 | 164,38 | 164,40 | 161,20 | 161,95 | -1,40% | - |
| 17.07.2025 | 161,68 | 165,02 | 161,68 | 164,25 | 1,77% | - |
| 16.07.2025 | 160,73 | 162,40 | 158,02 | 161,40 | 0,09% | - |
| 15.07.2025 | 162,15 | 163,50 | 161,25 | 161,25 | -0,34% | - |
| 14.07.2025 | 160,93 | 162,13 | 159,30 | 161,80 | 0,06% | - |
| 11.07.2025 | 162,65 | 163,88 | 160,83 | 161,70 | -0,74% | - |
| 10.07.2025 | 160,08 | 164,65 | 159,77 | 162,90 | 1,40% | - |
| 09.07.2025 | 160,70 | 162,23 | 159,58 | 160,65 | -0,06% | - |
| 08.07.2025 | 159,65 | 162,10 | 159,48 | 160,75 | 0,55% | - |
| 07.07.2025 | 159,58 | 161,68 | 158,60 | 159,88 | 0,55% | - |
| 04.07.2025 | 159,60 | 159,60 | 158,95 | 159,00 | -0,92% | - |
| 03.07.2025 | 159,63 | 161,02 | 159,35 | 160,48 | 0,69% | 21,00 |
| 02.07.2025 | 158,27 | 159,70 | 157,60 | 159,38 | 0,97% | 20,00 |
| 01.07.2025 | 155,18 | 159,68 | 154,33 | 157,85 | 1,48% | - |
| 30.06.2025 | 157,02 | 157,18 | 155,13 | 155,55 | -0,62% | - |
| 27.06.2025 | 156,83 | 157,35 | 155,68 | 156,52 | 0,02% | - |
| 26.06.2025 | 154,33 | 157,00 | 153,80 | 156,50 | 1,29% | - |
| 25.06.2025 | 154,98 | 155,58 | 152,00 | 154,50 | -0,27% | - |
| 24.06.2025 | 154,18 | 155,08 | 152,93 | 154,93 | 1,09% | - |
| 23.06.2025 | 151,75 | 153,52 | 150,30 | 153,25 | 0,89% | - |
| 20.06.2025 | 152,18 | 154,73 | 151,05 | 151,90 | 0,33% | - |
| 19.06.2025 | 152,98 | 152,98 | 151,40 | 151,40 | -1,08% | - |
| 18.06.2025 | 153,25 | 154,18 | 152,35 | 153,05 | -0,18% | - |
| 17.06.2025 | 154,88 | 155,15 | 153,10 | 153,33 | -1,43% | - |
| 16.06.2025 | 152,95 | 156,02 | 152,80 | 155,55 | 1,75% | - |
| 13.06.2025 | 152,85 | 155,00 | 152,33 | 152,88 | -1,02% | - |
| 12.06.2025 | 154,90 | 155,38 | 151,73 | 154,45 | -0,98% | - |
| 11.06.2025 | 158,23 | 159,23 | 155,45 | 155,98 | -1,67% | - |
| 10.06.2025 | 158,23 | 159,48 | 157,25 | 158,63 | 0,19% | - |
| 09.06.2025 | 156,30 | 159,43 | 156,23 | 158,33 | 0,56% | - |
| 06.06.2025 | 155,43 | 158,45 | 155,43 | 157,45 | 1,61% | - |
| 05.06.2025 | 155,50 | 156,60 | 153,52 | 154,95 | -0,50% | - |
| 04.06.2025 | 156,65 | 158,98 | 155,50 | 155,73 | -0,53% | - |
| 03.06.2025 | 153,25 | 157,65 | 153,20 | 156,55 | 1,77% | - |
| 02.06.2025 | 155,70 | 156,35 | 151,90 | 153,83 | -1,72% | - |
| 30.05.2025 | 158,08 | 158,48 | 155,35 | 156,52 | -0,92% | - |
| 29.05.2025 | 162,38 | 162,38 | 157,02 | 157,98 | -0,64% | - |
| 28.05.2025 | 160,23 | 161,10 | 158,75 | 159,00 | -0,76% | - |
| 27.05.2025 | 157,60 | 160,55 | 156,83 | 160,23 | 1,23% | - |
| 26.05.2025 | 157,27 | 158,43 | 157,27 | 158,27 | 1,12% | - |
| 23.05.2025 | 158,68 | 159,02 | 155,88 | 156,52 | -1,83% | - |
| 22.05.2025 | 158,15 | 160,93 | 157,05 | 159,45 | 0,89% | - |
| 21.05.2025 | 161,88 | 162,02 | 157,45 | 158,05 | -3,27% | - |
| 20.05.2025 | 165,02 | 166,13 | 162,77 | 163,40 | -1,49% | - |
| 19.05.2025 | 165,45 | 166,23 | 163,38 | 165,88 | -0,91% | - |
| 16.05.2025 | 164,23 | 167,48 | 164,10 | 167,40 | 1,56% | - |
| 15.05.2025 | 164,38 | 165,55 | 163,38 | 164,83 | -0,29% | - |
| 14.05.2025 | 166,05 | 166,48 | 164,45 | 165,30 | -0,32% | - |
| 13.05.2025 | 164,65 | 167,77 | 164,38 | 165,83 | 0,18% | 39,00 |
| 12.05.2025 | 159,33 | 166,38 | 159,15 | 165,52 | 5,80% | - |
| 09.05.2025 | 155,70 | 156,90 | 154,48 | 156,45 | 0,55% | - |
| 08.05.2025 | 152,80 | 157,33 | 152,40 | 155,60 | 2,69% | - |
| 07.05.2025 | 150,90 | 152,55 | 149,98 | 151,52 | 0,97% | - |
| 06.05.2025 | 152,23 | 152,58 | 150,02 | 150,08 | -1,83% | - |
| 05.05.2025 | 152,58 | 154,35 | 151,55 | 152,88 | -0,65% | - |
| 02.05.2025 | 149,85 | 154,02 | 149,30 | 153,88 | 2,14% | - |
| 30.04.2025 | 149,60 | 151,15 | 146,20 | 150,65 | 0,75% | - |
| 29.04.2025 | 150,20 | 150,55 | 148,45 | 149,52 | 0,30% | - |
| 28.04.2025 | 147,85 | 152,13 | 147,85 | 149,08 | 0,22% | - |
| 25.04.2025 | 150,95 | 151,38 | 147,98 | 148,75 | -0,20% | - |
| 24.04.2025 | 146,25 | 150,18 | 139,35 | 149,05 | 1,53% | - |
| 23.04.2025 | 145,85 | 151,80 | 145,70 | 146,80 | 2,53% | - |
| 22.04.2025 | 136,70 | 143,68 | 136,70 | 143,18 | 1,13% | - |
| 17.04.2025 | 143,70 | 144,27 | 140,68 | 141,58 | -0,44% | - |
| 16.04.2025 | 142,38 | 144,55 | 140,02 | 142,20 | -1,68% | - |
| 15.04.2025 | 143,95 | 146,48 | 143,70 | 144,63 | 0,36% | - |
| 14.04.2025 | 143,08 | 145,90 | 142,83 | 144,10 | 0,84% | - |
| 11.04.2025 | 142,73 | 145,02 | 138,23 | 142,90 | 0,30% | - |
| 10.04.2025 | 151,08 | 151,48 | 137,60 | 142,48 | -6,00% | - |
| 09.04.2025 | 134,05 | 153,58 | 133,10 | 151,58 | 9,84% | - |
| 08.04.2025 | 140,38 | 145,40 | 135,43 | 138,00 | -0,52% | - |
| 07.04.2025 | 135,43 | 144,15 | 130,35 | 138,73 | -1,18% | - |
| 04.04.2025 | 145,25 | 146,93 | 137,33 | 140,38 | -4,86% | - |
| 03.04.2025 | 159,05 | 159,43 | 147,02 | 147,55 | -10,60% | - |
| 02.04.2025 | 163,25 | 165,35 | 160,45 | 165,05 | 0,95% | - |
| 01.04.2025 | 162,13 | 164,23 | 160,33 | 163,50 | 0,63% | - |
| 31.03.2025 | 161,08 | 163,52 | 156,77 | 162,48 | 1,20% | - |
| 28.03.2025 | 165,80 | 166,88 | 160,48 | 160,55 | -4,02% | - |
| 27.03.2025 | 169,55 | 169,75 | 165,35 | 167,27 | -0,43% | - |
| 26.03.2025 | 172,02 | 173,55 | 167,40 | 168,00 | -3,21% | - |
| 25.03.2025 | 171,77 | 173,60 | 170,35 | 173,58 | 0,59% | - |
| 24.03.2025 | 166,93 | 173,43 | 166,77 | 172,55 | 3,87% | - |
| 21.03.2025 | 167,30 | 167,30 | 163,35 | 166,13 | -0,11% | - |
| 20.03.2025 | 167,63 | 169,15 | 165,85 | 166,30 | 0,65% | - |
| 19.03.2025 | 165,50 | 168,35 | 164,15 | 165,23 | 0,21% | - |
| 18.03.2025 | 167,27 | 167,95 | 164,23 | 164,88 | -0,24% | - |
| 17.03.2025 | 165,80 | 168,63 | 164,60 | 165,27 | -0,12% | - |
| 14.03.2025 | 163,90 | 167,30 | 162,77 | 165,48 | 0,64% | - |
| 13.03.2025 | 166,98 | 169,02 | 161,58 | 164,43 | -1,48% | 4,00 |
| 12.03.2025 | 166,05 | 168,60 | 164,93 | 166,90 | -1,58% | - |
| 11.03.2025 | 163,98 | 170,25 | 162,18 | 169,58 | 4,21% | - |
| 10.03.2025 | 170,75 | 172,93 | 162,73 | 162,73 | -4,89% | - |
| 07.03.2025 | 171,88 | 172,90 | 167,60 | 171,10 | -0,75% | - |
| 06.03.2025 | 175,65 | 175,70 | 171,68 | 172,40 | -1,92% | - |
| 05.03.2025 | 174,00 | 176,02 | 170,85 | 175,77 | 1,31% | - |