192,750€
2,72%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 188,85 | 188,85 | 185,93 | 186,75 | -1,03% | - |
| 06.11.2024 | 182,08 | 190,70 | 179,23 | 188,70 | 7,29% | 42,00 |
| 05.11.2024 | 174,05 | 175,95 | 173,02 | 175,88 | 1,12% | - |
| 04.11.2024 | 173,60 | 175,88 | 173,00 | 173,93 | -0,66% | - |
| 01.11.2024 | 174,25 | 178,58 | 173,90 | 175,08 | 0,11% | - |
| 31.10.2024 | 177,13 | 177,30 | 173,95 | 174,88 | -1,59% | - |
| 30.10.2024 | 177,23 | 178,90 | 174,18 | 177,70 | 0,99% | - |
| 29.10.2024 | 177,98 | 179,33 | 174,93 | 175,95 | -1,58% | - |
| 28.10.2024 | 174,33 | 180,08 | 173,65 | 178,77 | 3,23% | - |
| 25.10.2024 | 170,70 | 174,90 | 170,35 | 173,18 | 1,51% | - |
| 24.10.2024 | 177,35 | 177,93 | 169,23 | 170,60 | -3,95% | 31,00 |
| 23.10.2024 | 176,68 | 178,98 | 176,55 | 177,63 | 0,20% | - |
| 22.10.2024 | 177,83 | 178,25 | 175,65 | 177,27 | -0,52% | - |
| 21.10.2024 | 178,93 | 179,63 | 177,65 | 178,20 | -0,39% | - |
| 18.10.2024 | 179,68 | 180,05 | 177,70 | 178,90 | -0,61% | - |
| 17.10.2024 | 177,43 | 180,40 | 177,30 | 180,00 | 1,37% | - |
| 16.10.2024 | 175,63 | 178,63 | 175,45 | 177,58 | 1,10% | - |
| 15.10.2024 | 178,02 | 178,23 | 175,55 | 175,65 | -1,17% | - |
| 14.10.2024 | 174,48 | 177,80 | 174,02 | 177,73 | 1,89% | - |
| 11.10.2024 | 168,50 | 174,73 | 168,45 | 174,43 | 2,23% | - |
| 10.10.2024 | 169,95 | 171,65 | 169,15 | 170,63 | 0,32% | - |
| 09.10.2024 | 170,38 | 171,50 | 169,27 | 170,08 | -0,21% | - |
| 08.10.2024 | 170,70 | 171,35 | 169,63 | 170,43 | -0,29% | - |
| 07.10.2024 | 172,13 | 172,27 | 170,20 | 170,93 | -0,65% | - |
| 04.10.2024 | 172,08 | 174,38 | 170,93 | 172,05 | 0,15% | - |
| 03.10.2024 | 172,23 | 172,58 | 170,75 | 171,80 | -0,25% | - |
| 02.10.2024 | 171,58 | 173,23 | 170,55 | 172,23 | 0,10% | 41,00 |
| 01.10.2024 | 171,98 | 173,48 | 170,48 | 172,05 | -0,06% | - |
| 30.09.2024 | 172,55 | 172,65 | 170,52 | 172,15 | -0,30% | 40,00 |
| 27.09.2024 | 173,08 | 174,48 | 171,80 | 172,68 | 0,01% | - |
| 26.09.2024 | 171,20 | 172,98 | 170,00 | 172,65 | 0,99% | - |
| 25.09.2024 | 171,55 | 172,77 | 170,75 | 170,95 | -0,86% | - |
| 24.09.2024 | 171,85 | 173,30 | 171,60 | 172,43 | 0,32% | - |
| 23.09.2024 | 169,65 | 172,15 | 169,35 | 171,88 | 1,48% | 60,00 |
| 20.09.2024 | 171,13 | 172,20 | 168,98 | 169,38 | -1,09% | - |
| 19.09.2024 | 168,00 | 172,00 | 167,80 | 171,25 | 2,27% | - |
| 18.09.2024 | 169,60 | 169,80 | 166,88 | 167,45 | -1,18% | 18,00 |
| 17.09.2024 | 167,80 | 171,20 | 167,75 | 169,45 | 0,95% | - |
| 16.09.2024 | 166,75 | 169,13 | 166,38 | 167,85 | 0,48% | - |
| 13.09.2024 | 168,40 | 169,93 | 166,85 | 167,05 | -0,92% | - |
| 12.09.2024 | 166,65 | 168,63 | 164,48 | 168,60 | 1,41% | - |
| 11.09.2024 | 163,52 | 166,50 | 160,38 | 166,25 | 1,00% | - |
| 10.09.2024 | 161,73 | 164,60 | 160,75 | 164,60 | 1,51% | - |
| 09.09.2024 | 158,75 | 162,30 | 158,75 | 162,15 | 2,51% | - |
| 06.09.2024 | 157,58 | 160,35 | 156,55 | 158,18 | 0,38% | - |
| 05.09.2024 | 158,75 | 159,48 | 156,08 | 157,58 | -1,01% | - |
| 04.09.2024 | 162,52 | 163,60 | 158,43 | 159,18 | -2,48% | - |
| 03.09.2024 | 168,00 | 168,50 | 162,30 | 163,23 | -2,91% | - |
| 02.09.2024 | 168,30 | 168,30 | 167,65 | 168,13 | -0,09% | - |
| 30.08.2024 | 164,95 | 168,40 | 164,75 | 168,27 | 2,11% | - |
| 29.08.2024 | 163,73 | 167,23 | 163,68 | 164,80 | 0,76% | - |
| 28.08.2024 | 163,77 | 165,08 | 163,33 | 163,55 | 0,21% | - |
| 27.08.2024 | 164,18 | 164,50 | 163,20 | 163,20 | -0,65% | - |
| 26.08.2024 | 165,10 | 166,60 | 163,52 | 164,27 | -0,44% | - |
| 23.08.2024 | 163,48 | 165,50 | 163,38 | 165,00 | 1,20% | - |
| 22.08.2024 | 163,55 | 164,40 | 162,77 | 163,05 | -0,20% | - |
| 21.08.2024 | 162,08 | 163,70 | 162,00 | 163,38 | 0,94% | 9,00 |
| 20.08.2024 | 164,02 | 164,27 | 161,50 | 161,85 | -1,24% | - |
| 19.08.2024 | 162,77 | 164,75 | 162,63 | 163,88 | 0,46% | - |
| 16.08.2024 | 163,30 | 164,08 | 162,40 | 163,13 | 0,06% | - |
| 15.08.2024 | 160,98 | 164,83 | 160,48 | 163,02 | 1,54% | - |
| 14.08.2024 | 160,85 | 161,35 | 159,63 | 160,55 | -0,05% | - |
| 13.08.2024 | 159,68 | 161,00 | 158,73 | 160,63 | 0,71% | - |
| 12.08.2024 | 161,43 | 161,85 | 159,02 | 159,50 | -1,19% | - |
| 09.08.2024 | 161,73 | 162,23 | 159,68 | 161,43 | -0,22% | - |
| 08.08.2024 | 157,48 | 161,93 | 157,02 | 161,77 | 2,44% | - |
| 07.08.2024 | 160,88 | 163,20 | 157,80 | 157,93 | -1,06% | - |
| 06.08.2024 | 159,23 | 161,93 | 158,30 | 159,63 | 2,42% | - |
| 05.08.2024 | 158,93 | 159,50 | 154,45 | 155,85 | -3,06% | - |
| 02.08.2024 | 164,50 | 165,02 | 158,58 | 160,77 | -3,13% | - |
| 01.08.2024 | 170,55 | 171,63 | 165,43 | 165,98 | -2,47% | - |
| 31.07.2024 | 170,50 | 172,38 | 169,63 | 170,18 | -0,25% | - |
| 30.07.2024 | 172,35 | 174,75 | 170,18 | 170,60 | -1,02% | - |
| 29.07.2024 | 171,20 | 172,60 | 170,05 | 172,35 | 1,00% | - |
| 26.07.2024 | 172,13 | 173,30 | 169,93 | 170,65 | -0,70% | - |
| 25.07.2024 | 162,90 | 174,15 | 162,27 | 171,85 | 5,64% | - |
| 24.07.2024 | 165,88 | 166,18 | 162,60 | 162,68 | -2,14% | - |
| 23.07.2024 | 166,15 | 168,90 | 165,85 | 166,23 | -0,14% | - |
| 22.07.2024 | 168,70 | 169,35 | 165,08 | 166,45 | -1,41% | - |
| 19.07.2024 | 171,20 | 172,60 | 167,98 | 168,83 | -1,23% | - |
| 18.07.2024 | 173,85 | 175,55 | 170,93 | 170,93 | -1,54% | - |
| 17.07.2024 | 175,55 | 175,75 | 172,73 | 173,60 | -1,18% | - |
| 16.07.2024 | 170,00 | 175,77 | 169,45 | 175,68 | 3,49% | - |
| 15.07.2024 | 169,70 | 171,68 | 168,40 | 169,75 | 0,33% | - |
| 12.07.2024 | 167,83 | 169,93 | 167,10 | 169,20 | 0,98% | - |
| 11.07.2024 | 164,77 | 168,77 | 163,90 | 167,55 | 1,62% | - |
| 10.07.2024 | 161,80 | 164,95 | 161,68 | 164,88 | 1,81% | - |
| 09.07.2024 | 163,20 | 163,33 | 161,68 | 161,95 | -0,61% | - |
| 08.07.2024 | 162,83 | 164,73 | 162,50 | 162,95 | 0,00% | - |
| 05.07.2024 | 163,52 | 163,95 | 161,15 | 162,95 | -0,40% | - |