200,362$
-2,94%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 206,60 | 206,83 | 198,91 | 200,54 | -2,85% | 1.214.509,00 |
| 20.02.2025 | 204,63 | 207,28 | 203,25 | 206,43 | 0,76% | 1.111.314,00 |
| 19.02.2025 | 204,75 | 205,56 | 203,59 | 204,88 | -0,23% | 783.469,00 |
| 18.02.2025 | 201,93 | 205,42 | 201,36 | 205,36 | 1,10% | 825.906,00 |
| 17.02.2025 | 203,10 | 203,13 | 202,80 | 203,13 | 0,39% | - |
| 14.02.2025 | 202,75 | 203,85 | 201,58 | 202,33 | -0,18% | 571.534,00 |
| 13.02.2025 | 201,66 | 203,21 | 199,98 | 202,69 | 0,81% | 552.098,00 |
| 12.02.2025 | 199,00 | 201,48 | 199,00 | 201,06 | -0,78% | 735.202,00 |
| 11.02.2025 | 202,61 | 203,97 | 201,79 | 202,64 | -0,44% | 441.624,00 |
| 10.02.2025 | 204,00 | 204,00 | 201,32 | 203,54 | 0,49% | 654.517,00 |
| 07.02.2025 | 205,35 | 205,35 | 201,33 | 202,54 | -1,04% | 619.370,00 |
| 06.02.2025 | 205,18 | 205,51 | 203,43 | 204,66 | -0,03% | 575.442,00 |
| 05.02.2025 | 202,54 | 205,22 | 201,04 | 204,73 | 0,89% | 897.273,00 |
| 04.02.2025 | 204,17 | 222,31 | 201,76 | 202,92 | 0,32% | 842.495,00 |
| 03.02.2025 | 200,36 | 204,38 | 198,55 | 202,28 | -0,69% | 1.034.511,00 |
| 31.01.2025 | 206,85 | 208,30 | 202,27 | 203,68 | -0,85% | 2.050.261,00 |
| 30.01.2025 | 209,98 | 214,57 | 202,59 | 205,42 | 4,08% | 1.871.255,00 |
| 29.01.2025 | 197,41 | 199,58 | 196,67 | 197,36 | -0,36% | 1.157.191,00 |
| 28.01.2025 | 195,94 | 198,23 | 194,32 | 198,08 | 1,09% | 1.096.145,00 |
| 27.01.2025 | 197,50 | 198,05 | 194,24 | 195,94 | -1,39% | 782.185,00 |
| 24.01.2025 | 199,50 | 199,94 | 198,04 | 198,71 | -0,22% | 590.313,00 |
| 23.01.2025 | 199,00 | 200,29 | 197,95 | 199,15 | 0,17% | 515.497,00 |
| 22.01.2025 | 199,51 | 199,92 | 197,26 | 198,81 | 0,20% | 754.145,00 |
| 21.01.2025 | 196,00 | 198,77 | 196,00 | 198,41 | 1,71% | 1.017.495,00 |
| 17.01.2025 | 195,81 | 196,45 | 193,73 | 195,08 | 0,31% | 799.295,00 |
| 16.01.2025 | 190,05 | 194,67 | 190,05 | 194,48 | 1,96% | 772.490,00 |
| 15.01.2025 | 191,68 | 193,11 | 190,18 | 190,74 | 1,03% | 843.415,00 |
| 14.01.2025 | 188,13 | 189,67 | 187,79 | 188,80 | 1,10% | 847.917,00 |
| 13.01.2025 | 183,16 | 186,97 | 182,91 | 186,75 | 1,69% | 1.275.265,00 |
| 10.01.2025 | 185,23 | 186,00 | 182,75 | 183,64 | -1,91% | 1.072.136,00 |
| 08.01.2025 | 187,01 | 187,85 | 185,51 | 187,22 | -0,40% | 653.162,00 |
| 07.01.2025 | 188,46 | 189,20 | 186,87 | 187,98 | -0,03% | 692.532,00 |
| 06.01.2025 | 188,00 | 190,30 | 187,48 | 188,03 | 0,00% | 453.637,00 |
| 03.01.2025 | 186,66 | 188,47 | 185,16 | 188,03 | 1,29% | 404.519,00 |
| 02.01.2025 | 188,92 | 189,00 | 184,93 | 185,64 | -1,04% | 651.818,00 |
| 31.12.2024 | 186,91 | 188,60 | 186,11 | 187,60 | 0,69% | 901.796,00 |
| 30.12.2024 | 187,00 | 188,00 | 184,63 | 186,32 | -1,07% | 704.836,00 |
| 27.12.2024 | 189,31 | 191,49 | 187,65 | 188,33 | -1,35% | 457.439,00 |
| 26.12.2024 | 189,65 | 191,49 | 189,27 | 190,91 | 0,30% | 299.059,00 |
| 24.12.2024 | 188,45 | 190,53 | 188,45 | 190,33 | 0,81% | 215.467,00 |
| 23.12.2024 | 188,36 | 189,44 | 186,96 | 188,81 | -0,24% | 610.995,00 |
| 20.12.2024 | 188,53 | 190,62 | 187,50 | 189,27 | 0,17% | 2.381.268,00 |
| 19.12.2024 | 190,27 | 192,23 | 188,72 | 188,94 | 0,07% | 893.329,00 |
| 18.12.2024 | 196,70 | 197,90 | 188,74 | 188,81 | -3,93% | 765.301,00 |
| 17.12.2024 | 198,72 | 199,72 | 195,38 | 196,54 | -1,61% | 885.648,00 |
| 16.12.2024 | 201,13 | 201,48 | 199,16 | 199,75 | -0,63% | 594.889,00 |
| 13.12.2024 | 200,93 | 201,80 | 199,71 | 201,01 | -0,17% | 687.308,00 |
| 12.12.2024 | 201,43 | 202,52 | 200,63 | 201,36 | 0,08% | 566.340,00 |
| 11.12.2024 | 202,69 | 203,35 | 200,80 | 201,20 | -0,05% | 513.957,00 |
| 10.12.2024 | 200,88 | 203,00 | 198,70 | 201,31 | -0,21% | 903.806,00 |
| 09.12.2024 | 202,24 | 203,12 | 201,21 | 201,74 | 0,14% | 475.502,00 |
| 06.12.2024 | 202,21 | 203,00 | 200,65 | 201,46 | -0,16% | 378.101,00 |
| 05.12.2024 | 203,04 | 203,97 | 201,35 | 201,78 | -0,74% | 495.693,00 |
| 04.12.2024 | 202,97 | 204,14 | 202,20 | 203,28 | -0,24% | 462.034,00 |
| 03.12.2024 | 204,24 | 204,24 | 202,05 | 203,77 | -0,45% | 653.255,00 |
| 02.12.2024 | 206,23 | 206,23 | 204,21 | 204,70 | -0,58% | 541.387,00 |
| 29.11.2024 | 206,39 | 207,05 | 205,51 | 205,90 | -0,30% | 304.499,00 |
| 27.11.2024 | 206,58 | 208,26 | 205,68 | 206,51 | 0,08% | 475.361,00 |
| 26.11.2024 | 205,01 | 206,69 | 203,81 | 206,34 | 0,38% | 752.390,00 |
| 25.11.2024 | 205,45 | 207,75 | 205,18 | 205,56 | 0,40% | 1.163.287,00 |
| 22.11.2024 | 202,85 | 205,06 | 202,75 | 204,74 | 1,11% | 598.595,00 |
| 21.11.2024 | 199,15 | 203,14 | 198,24 | 202,49 | 2,20% | 718.627,00 |
| 20.11.2024 | 199,50 | 199,50 | 196,63 | 198,13 | -0,30% | 699.312,00 |
| 19.11.2024 | 197,81 | 199,22 | 197,28 | 198,73 | -0,90% | 761.371,00 |
| 18.11.2024 | 200,98 | 201,89 | 200,19 | 200,53 | -0,32% | 613.858,00 |
| 15.11.2024 | 202,03 | 203,66 | 200,56 | 201,18 | -0,45% | 678.654,00 |
| 14.11.2024 | 203,55 | 204,15 | 201,91 | 202,09 | -0,93% | 494.867,00 |
| 13.11.2024 | 201,74 | 204,93 | 201,24 | 203,99 | 0,81% | 533.175,00 |
| 12.11.2024 | 204,84 | 204,89 | 201,76 | 202,35 | -1,09% | 501.400,00 |
| 11.11.2024 | 202,98 | 204,93 | 202,42 | 204,58 | 1,53% | 526.223,00 |
| 08.11.2024 | 201,35 | 203,87 | 200,74 | 201,50 | -0,13% | 993.284,00 |
| 07.11.2024 | 202,83 | 202,83 | 200,50 | 201,76 | -0,39% | 749.598,00 |
| 06.11.2024 | 200,52 | 204,05 | 200,10 | 202,56 | 5,42% | 1.251.997,00 |
| 05.11.2024 | 188,95 | 192,24 | 188,72 | 192,15 | 1,58% | 486.748,00 |
| 04.11.2024 | 188,94 | 191,75 | 188,55 | 189,16 | 0,03% | 515.491,00 |
| 01.11.2024 | 189,72 | 191,60 | 188,85 | 189,11 | -0,12% | 606.480,00 |
| 31.10.2024 | 191,97 | 192,90 | 189,18 | 189,33 | -1,90% | 881.698,00 |
| 30.10.2024 | 191,72 | 194,32 | 191,11 | 192,99 | 0,60% | 889.184,00 |
| 29.10.2024 | 191,05 | 192,18 | 189,09 | 191,84 | -0,32% | 830.695,00 |
| 28.10.2024 | 188,68 | 192,49 | 188,68 | 192,46 | 2,93% | 1.385.267,00 |
| 25.10.2024 | 188,39 | 189,33 | 185,76 | 186,98 | 1,19% | 1.238.472,00 |
| 24.10.2024 | 185,96 | 189,84 | 183,01 | 184,78 | -3,60% | 2.620.522,00 |
| 23.10.2024 | 191,17 | 192,75 | 190,54 | 191,68 | 0,15% | 1.037.385,00 |
| 22.10.2024 | 192,12 | 192,40 | 190,20 | 191,40 | -0,70% | 754.423,00 |
| 21.10.2024 | 194,26 | 194,50 | 192,29 | 192,74 | -0,84% | 601.947,00 |
| 18.10.2024 | 195,38 | 195,60 | 193,46 | 194,38 | -0,26% | 985.543,00 |
| 17.10.2024 | 194,56 | 195,68 | 193,64 | 194,88 | 1,08% | 879.221,00 |
| 16.10.2024 | 190,71 | 194,11 | 190,52 | 192,79 | 0,79% | 750.295,00 |
| 15.10.2024 | 193,90 | 194,43 | 191,07 | 191,28 | -1,26% | 585.260,00 |
| 14.10.2024 | 190,89 | 193,91 | 190,30 | 193,73 | 1,59% | 908.638,00 |
| 11.10.2024 | 186,43 | 191,28 | 186,06 | 190,69 | 2,18% | 1.497.520,00 |
| 10.10.2024 | 186,08 | 187,39 | 185,00 | 186,62 | 0,29% | 1.857.132,00 |
| 09.10.2024 | 185,52 | 187,81 | 185,00 | 186,08 | -0,58% | 1.330.117,00 |
| 08.10.2024 | 187,47 | 188,20 | 185,95 | 187,16 | -0,20% | 876.439,00 |
| 07.10.2024 | 188,01 | 189,01 | 186,77 | 187,53 | -0,73% | 800.144,00 |
| 04.10.2024 | 191,73 | 191,73 | 187,46 | 188,91 | -0,38% | 778.679,00 |
| 03.10.2024 | 189,73 | 190,11 | 188,40 | 189,64 | -0,33% | 699.523,00 |
| 02.10.2024 | 189,23 | 191,02 | 188,75 | 190,27 | -0,07% | 1.032.387,00 |
| 01.10.2024 | 191,68 | 192,46 | 188,91 | 190,41 | -0,69% | 557.703,00 |
| 30.09.2024 | 190,57 | 192,35 | 189,80 | 191,74 | -0,54% | 521.938,00 |