169,789$
0,04%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 169,59 | 170,90 | 169,08 | 169,82 | 0,06% | - |
| 24.04.2025 | 160,00 | 170,58 | 158,14 | 169,72 | 2,03% | 2.581.949,00 |
| 23.04.2025 | 169,22 | 172,28 | 165,11 | 166,35 | 1,71% | 2.070.253,00 |
| 22.04.2025 | 158,66 | 164,34 | 158,43 | 163,56 | 3,51% | 1.438.609,00 |
| 21.04.2025 | 159,72 | 159,94 | 155,45 | 158,02 | -1,90% | 1.111.514,00 |
| 17.04.2025 | 162,40 | 163,80 | 160,62 | 161,08 | -0,54% | 3.019.094,00 |
| 16.04.2025 | 161,80 | 164,54 | 159,70 | 161,96 | -0,81% | 1.220.023,00 |
| 15.04.2025 | 163,63 | 165,54 | 162,53 | 163,28 | -0,23% | 698.150,00 |
| 14.04.2025 | 163,15 | 165,37 | 161,42 | 163,66 | 0,96% | 1.254.748,00 |
| 11.04.2025 | 159,20 | 163,65 | 158,00 | 162,11 | 1,60% | 1.590.197,00 |
| 10.04.2025 | 161,70 | 162,33 | 154,38 | 159,56 | -3,80% | 1.461.662,00 |
| 09.04.2025 | 149,92 | 167,94 | 148,31 | 165,86 | 9,74% | 3.360.496,00 |
| 08.04.2025 | 157,73 | 159,07 | 148,69 | 151,14 | -0,22% | 1.465.787,00 |
| 07.04.2025 | 148,07 | 158,24 | 143,04 | 151,47 | -1,35% | 2.441.989,00 |
| 04.04.2025 | 157,96 | 158,44 | 150,60 | 153,55 | -5,64% | 1.608.089,00 |
| 03.04.2025 | 169,90 | 172,29 | 162,23 | 162,73 | -9,10% | 1.320.729,00 |
| 02.04.2025 | 173,62 | 179,50 | 172,77 | 179,02 | 1,45% | 870.686,00 |
| 01.04.2025 | 175,00 | 177,50 | 173,40 | 176,47 | 0,45% | 877.639,00 |
| 31.03.2025 | 171,98 | 177,03 | 169,40 | 175,68 | 0,59% | 1.332.274,00 |
| 28.03.2025 | 179,14 | 180,27 | 174,30 | 174,65 | -2,51% | 608.953,00 |
| 27.03.2025 | 181,51 | 181,80 | 178,40 | 179,15 | -1,70% | 779.424,00 |
| 26.03.2025 | 185,82 | 186,96 | 181,60 | 182,25 | -1,88% | 1.020.873,00 |
| 25.03.2025 | 186,14 | 187,65 | 184,37 | 185,74 | 0,12% | 757.288,00 |
| 24.03.2025 | 182,68 | 185,90 | 182,24 | 185,51 | 3,27% | 773.793,00 |
| 21.03.2025 | 180,00 | 181,35 | 177,63 | 179,64 | -0,92% | 1.244.365,00 |
| 20.03.2025 | 180,34 | 182,90 | 180,01 | 181,30 | -0,53% | 835.328,00 |
| 19.03.2025 | 181,07 | 183,68 | 180,62 | 182,27 | 0,82% | 746.814,00 |
| 18.03.2025 | 181,97 | 182,80 | 179,56 | 180,78 | -1,19% | 724.353,00 |
| 17.03.2025 | 180,23 | 183,90 | 180,20 | 182,96 | 1,00% | 964.520,00 |
| 14.03.2025 | 179,33 | 181,47 | 177,40 | 181,14 | 2,29% | 1.002.990,00 |
| 13.03.2025 | 180,72 | 181,88 | 175,80 | 177,09 | -2,56% | 1.225.796,00 |
| 12.03.2025 | 182,18 | 183,95 | 180,21 | 181,75 | 0,54% | 1.284.943,00 |
| 11.03.2025 | 178,13 | 183,89 | 177,43 | 180,77 | 1,70% | 1.934.877,00 |
| 10.03.2025 | 180,24 | 184,00 | 177,01 | 177,74 | -4,26% | 1.609.165,00 |
| 07.03.2025 | 184,60 | 186,76 | 181,57 | 185,64 | -0,20% | 1.657.468,00 |
| 06.03.2025 | 188,13 | 188,99 | 185,49 | 186,02 | -1,96% | 1.275.026,00 |
| 05.03.2025 | 185,23 | 190,02 | 184,00 | 189,73 | 3,08% | 1.113.949,00 |
| 04.03.2025 | 190,11 | 190,83 | 183,25 | 184,06 | -4,78% | 1.692.720,00 |
| 03.03.2025 | 199,37 | 200,98 | 192,51 | 193,29 | -2,76% | 728.507,00 |
| 28.02.2025 | 196,76 | 198,86 | 195,10 | 198,77 | 1,15% | 935.132,00 |
| 27.02.2025 | 197,54 | 199,22 | 196,30 | 196,51 | -0,59% | 559.515,00 |
| 26.02.2025 | 198,83 | 200,76 | 197,28 | 197,68 | -0,34% | 513.925,00 |
| 25.02.2025 | 199,78 | 201,32 | 195,50 | 198,36 | -0,55% | 987.345,00 |
| 24.02.2025 | 201,17 | 202,03 | 199,25 | 199,46 | -0,54% | 941.692,00 |
| 21.02.2025 | 206,60 | 206,83 | 198,91 | 200,54 | -2,85% | 1.214.509,00 |
| 20.02.2025 | 204,85 | 207,28 | 203,25 | 206,43 | 0,76% | 1.111.314,00 |
| 19.02.2025 | 204,09 | 205,56 | 203,59 | 204,88 | -0,23% | 783.469,00 |
| 18.02.2025 | 201,93 | 205,42 | 201,36 | 205,36 | 1,50% | 825.906,00 |
| 14.02.2025 | 202,75 | 203,85 | 201,58 | 202,33 | -0,18% | 571.534,00 |
| 13.02.2025 | 201,99 | 203,21 | 199,98 | 202,69 | 0,81% | 552.098,00 |
| 12.02.2025 | 199,05 | 201,48 | 199,00 | 201,06 | -0,78% | 735.202,00 |
| 11.02.2025 | 201,87 | 203,97 | 201,79 | 202,64 | -0,44% | 441.624,00 |
| 10.02.2025 | 203,55 | 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 | 205,51 | 205,51 | 203,43 | 204,66 | -0,03% | 575.442,00 |
| 05.02.2025 | 202,66 | 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 | 200,52 | 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 | 210,00 | 214,57 | 202,59 | 205,42 | 4,08% | 1.871.255,00 |
| 29.01.2025 | 197,36 | 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 | 199,36 | 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 | 191,00 | 194,67 | 190,05 | 194,48 | 1,96% | 772.490,00 |
| 15.01.2025 | 191,83 | 193,11 | 190,18 | 190,74 | 1,03% | 843.415,00 |
| 14.01.2025 | 188,28 | 189,67 | 187,79 | 188,80 | 1,10% | 847.917,00 |
| 13.01.2025 | 183,64 | 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 | 187,91 | 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 | 188,32 | 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 | 190,93 | 192,23 | 188,72 | 188,94 | 0,07% | 893.329,00 |
| 18.12.2024 | 196,92 | 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 | 200,03 | 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 | 200,80 | 202,52 | 200,63 | 201,36 | 0,08% | 566.340,00 |
| 11.12.2024 | 202,66 | 203,35 | 200,80 | 201,20 | -0,05% | 513.957,00 |
| 10.12.2024 | 200,95 | 203,00 | 198,70 | 201,31 | -0,21% | 903.806,00 |
| 09.12.2024 | 202,22 | 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 | 203,61 | 203,97 | 201,35 | 201,78 | -0,74% | 495.693,00 |
| 04.12.2024 | 202,80 | 204,14 | 202,20 | 203,28 | -0,24% | 462.034,00 |
| 03.12.2024 | 204,00 | 204,24 | 202,05 | 203,77 | -0,45% | 653.255,00 |
| 02.12.2024 | 206,16 | 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 |