158,850€
-3,58%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 184,63 | 184,63 | 173,00 | 173,50 | -5,78% | - |
| 03.03.2025 | 191,15 | 192,10 | 183,58 | 184,15 | -3,88% | - |
| 28.02.2025 | 188,60 | 191,65 | 187,25 | 191,58 | 1,46% | - |
| 27.02.2025 | 189,10 | 191,38 | 188,18 | 188,83 | 0,17% | - |
| 26.02.2025 | 189,40 | 191,35 | 188,05 | 188,50 | -0,08% | - |
| 25.02.2025 | 190,45 | 191,43 | 186,48 | 188,65 | -1,06% | 6,00 |
| 24.02.2025 | 191,70 | 193,23 | 190,48 | 190,68 | -0,51% | - |
| 21.02.2025 | 196,73 | 197,88 | 190,15 | 191,65 | -2,49% | - |
| 20.02.2025 | 196,18 | 198,30 | 195,02 | 196,55 | 0,00% | - |
| 19.02.2025 | 196,52 | 197,50 | 195,05 | 196,55 | -0,01% | - |
| 18.02.2025 | 194,18 | 196,95 | 192,58 | 196,58 | 1,43% | - |
| 17.02.2025 | 193,08 | 193,95 | 192,90 | 193,80 | 0,52% | - |
| 14.02.2025 | 194,05 | 194,08 | 191,98 | 192,80 | -0,49% | - |
| 13.02.2025 | 193,10 | 195,30 | 191,48 | 193,75 | 0,19% | - |
| 12.02.2025 | 195,60 | 195,60 | 190,10 | 193,38 | -1,07% | - |
| 11.02.2025 | 197,02 | 197,27 | 194,88 | 195,48 | -1,13% | - |
| 10.02.2025 | 196,73 | 197,73 | 195,05 | 197,70 | 0,83% | - |
| 07.02.2025 | 197,13 | 197,73 | 194,88 | 196,08 | -0,46% | - |
| 06.02.2025 | 197,43 | 198,38 | 195,93 | 196,98 | 0,04% | - |
| 05.02.2025 | 194,83 | 197,05 | 192,68 | 196,90 | 0,77% | - |
| 04.02.2025 | 196,15 | 204,95 | 194,45 | 195,40 | -0,62% | - |
| 03.02.2025 | 193,98 | 198,35 | 193,05 | 196,63 | 0,17% | - |
| 31.01.2025 | 198,08 | 200,45 | 195,35 | 196,30 | -0,56% | - |
| 30.01.2025 | 189,80 | 204,60 | 189,75 | 197,40 | 4,17% | - |
| 29.01.2025 | 189,73 | 191,95 | 188,43 | 189,50 | -0,18% | - |
| 28.01.2025 | 187,05 | 190,13 | 186,00 | 189,85 | 1,61% | - |
| 27.01.2025 | 188,50 | 188,50 | 184,63 | 186,85 | -1,31% | - |
| 24.01.2025 | 190,35 | 191,35 | 188,68 | 189,33 | -0,92% | - |
| 23.01.2025 | 190,90 | 192,33 | 190,13 | 191,08 | 0,07% | 115,00 |
| 22.01.2025 | 190,60 | 191,63 | 189,02 | 190,95 | 0,30% | - |
| 21.01.2025 | 188,50 | 190,80 | 188,35 | 190,38 | 1,28% | - |
| 20.01.2025 | 189,30 | 189,50 | 187,73 | 187,98 | -0,97% | - |
| 17.01.2025 | 189,25 | 190,93 | 187,23 | 189,83 | 0,48% | - |
| 16.01.2025 | 185,60 | 189,00 | 184,93 | 188,93 | 1,96% | - |
| 15.01.2025 | 183,50 | 186,38 | 183,18 | 185,30 | 1,12% | - |
| 14.01.2025 | 182,43 | 184,77 | 182,18 | 183,25 | 0,27% | - |
| 13.01.2025 | 179,38 | 182,98 | 178,83 | 182,75 | 2,01% | - |
| 10.01.2025 | 181,52 | 181,65 | 178,02 | 179,15 | -1,25% | - |
| 09.01.2025 | 181,48 | 181,60 | 181,15 | 181,43 | -0,01% | - |
| 08.01.2025 | 181,88 | 182,85 | 180,15 | 181,45 | -0,17% | - |
| 07.01.2025 | 180,68 | 182,35 | 179,93 | 181,75 | 0,40% | - |
| 06.01.2025 | 182,33 | 183,68 | 180,58 | 181,02 | -0,82% | - |
| 03.01.2025 | 180,98 | 183,10 | 179,48 | 182,52 | 0,90% | - |
| 02.01.2025 | 181,38 | 183,40 | 180,33 | 180,90 | 1,22% | - |
| 30.12.2024 | 180,00 | 180,52 | 178,73 | 178,73 | -1,08% | - |
| 27.12.2024 | 183,35 | 184,00 | 180,18 | 180,68 | -0,44% | - |
| 23.12.2024 | 181,88 | 182,27 | 179,90 | 181,48 | -0,01% | - |
| 20.12.2024 | 182,13 | 183,25 | 179,77 | 181,50 | -0,44% | 20,00 |
| 19.12.2024 | 182,05 | 185,38 | 181,30 | 182,30 | 0,04% | - |
| 18.12.2024 | 187,33 | 188,75 | 182,23 | 182,23 | -2,76% | - |
| 17.12.2024 | 189,75 | 190,35 | 186,33 | 187,40 | -1,38% | - |
| 16.12.2024 | 191,33 | 192,23 | 189,55 | 190,02 | -0,80% | 40,00 |
| 13.12.2024 | 192,45 | 192,80 | 190,18 | 191,55 | -0,47% | - |
| 12.12.2024 | 191,05 | 193,43 | 190,52 | 192,45 | 0,39% | - |
| 11.12.2024 | 191,30 | 193,93 | 191,20 | 191,70 | 0,22% | - |
| 10.12.2024 | 191,02 | 193,50 | 188,63 | 191,27 | -0,01% | - |
| 09.12.2024 | 190,85 | 192,43 | 189,75 | 191,30 | 0,34% | - |
| 06.12.2024 | 190,70 | 192,15 | 190,00 | 190,65 | 0,00% | - |
| 05.12.2024 | 193,33 | 193,55 | 190,48 | 190,65 | -1,41% | - |
| 04.12.2024 | 194,30 | 195,35 | 192,13 | 193,38 | -0,25% | - |
| 03.12.2024 | 195,13 | 195,18 | 192,20 | 193,85 | -0,59% | - |
| 02.12.2024 | 195,40 | 196,93 | 194,38 | 195,00 | -0,18% | - |
| 29.11.2024 | 195,25 | 196,48 | 190,80 | 195,35 | -0,42% | - |
| 28.11.2024 | 195,98 | 196,40 | 195,77 | 196,18 | 0,37% | - |
| 27.11.2024 | 196,98 | 197,43 | 194,48 | 195,45 | -0,74% | - |
| 26.11.2024 | 196,27 | 197,35 | 193,85 | 196,90 | 0,47% | 210,00 |
| 25.11.2024 | 196,45 | 198,15 | 194,75 | 195,98 | -0,27% | - |
| 22.11.2024 | 193,52 | 196,88 | 193,15 | 196,50 | 1,63% | - |
| 21.11.2024 | 187,83 | 194,00 | 187,63 | 193,35 | 2,82% | - |
| 20.11.2024 | 188,20 | 189,33 | 186,38 | 188,05 | 0,24% | - |
| 19.11.2024 | 189,35 | 190,00 | 186,55 | 187,60 | -0,85% | - |
| 18.11.2024 | 191,90 | 192,40 | 189,10 | 189,20 | -0,99% | - |
| 15.11.2024 | 190,70 | 193,73 | 190,15 | 191,10 | -0,52% | - |
| 14.11.2024 | 193,15 | 194,88 | 191,30 | 192,10 | -0,60% | - |
| 13.11.2024 | 190,05 | 194,05 | 189,55 | 193,25 | 1,46% | - |
| 12.11.2024 | 192,23 | 192,95 | 190,27 | 190,48 | -0,81% | - |
| 11.11.2024 | 188,23 | 192,40 | 188,23 | 192,02 | 2,14% | - |
| 08.11.2024 | 187,23 | 189,68 | 186,40 | 188,00 | 0,67% | - |