179,527$
1,29%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 179,70 | 180,40 | 178,75 | 179,45 | 1,25% | 890.168,00 |
| 05.06.2025 | 178,53 | 178,83 | 176,35 | 177,24 | -0,24% | 887.722,00 |
| 04.06.2025 | 180,13 | 180,77 | 177,46 | 177,66 | -0,17% | 664.026,00 |
| 03.06.2025 | 176,31 | 179,38 | 175,93 | 177,97 | 1,07% | 977.418,00 |
| 02.06.2025 | 177,05 | 177,63 | 173,68 | 176,08 | -0,94% | 674.072,00 |
| 30.05.2025 | 178,58 | 179,28 | 176,28 | 177,75 | -1,07% | 1.483.842,00 |
| 29.05.2025 | 180,99 | 180,99 | 178,55 | 179,68 | 0,08% | 735.100,00 |
| 28.05.2025 | 182,07 | 182,13 | 179,25 | 179,54 | -1,11% | 537.610,00 |
| 27.05.2025 | 180,79 | 182,00 | 178,27 | 181,56 | 2,06% | 1.058.056,00 |
| 23.05.2025 | 176,85 | 178,48 | 176,70 | 177,89 | -1,09% | 1.170.166,00 |
| 22.05.2025 | 178,50 | 181,43 | 177,79 | 179,85 | 0,52% | 870.362,00 |
| 21.05.2025 | 182,67 | 182,67 | 178,35 | 178,92 | -2,90% | 1.533.251,00 |
| 20.05.2025 | 185,40 | 186,00 | 183,44 | 184,27 | -1,15% | 1.098.944,00 |
| 19.05.2025 | 184,57 | 186,67 | 184,12 | 186,41 | -0,16% | 689.475,00 |
| 16.05.2025 | 185,06 | 186,71 | 184,02 | 186,70 | 1,27% | 656.295,00 |
| 15.05.2025 | 184,10 | 185,06 | 183,32 | 184,35 | -0,18% | 493.256,00 |
| 14.05.2025 | 186,07 | 186,07 | 184,08 | 184,68 | -0,49% | 792.622,00 |
| 13.05.2025 | 184,05 | 187,14 | 183,59 | 185,59 | 1,09% | 876.923,00 |
| 12.05.2025 | 184,22 | 185,00 | 182,59 | 183,59 | 4,22% | 1.152.214,00 |
| 09.05.2025 | 175,56 | 176,33 | 174,70 | 176,16 | 0,85% | 1.351.261,00 |
| 08.05.2025 | 172,68 | 176,73 | 172,68 | 174,68 | 1,88% | 892.609,00 |
| 07.05.2025 | 171,37 | 172,55 | 170,28 | 171,46 | 0,44% | 911.582,00 |
| 06.05.2025 | 170,12 | 172,90 | 170,12 | 170,71 | -1,34% | 700.144,00 |
| 05.05.2025 | 172,12 | 174,52 | 171,98 | 173,02 | -0,49% | 721.954,00 |
| 02.05.2025 | 172,75 | 174,39 | 171,35 | 173,87 | 2,39% | 1.408.894,00 |
| 01.05.2025 | 171,49 | 172,81 | 169,68 | 169,81 | -0,49% | 1.270.132,00 |
| 30.04.2025 | 168,33 | 171,35 | 166,17 | 170,65 | 0,25% | 1.481.830,00 |
| 29.04.2025 | 168,51 | 171,41 | 168,51 | 170,22 | -0,06% | 1.508.148,00 |
| 28.04.2025 | 170,02 | 172,61 | 169,12 | 170,33 | 0,78% | 1.071.561,00 |
| 25.04.2025 | 169,46 | 171,39 | 168,72 | 169,01 | -0,42% | 1.122.967,00 |
| 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 |