162,690$
-9,12%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 169,90 | 172,29 | 162,23 | 162,73 | -9,10% | 1.318.549,00 |
| 02.04.2025 | 173,62 | 179,50 | 172,77 | 179,02 | 1,45% | 867.755,00 |
| 01.04.2025 | 175,00 | 177,50 | 173,40 | 176,47 | 0,45% | 875.935,00 |
| 31.03.2025 | 171,98 | 177,03 | 169,40 | 175,68 | 0,59% | 1.331.973,00 |
| 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% | 777.465,00 |
| 26.03.2025 | 185,30 | 186,96 | 181,60 | 182,25 | -1,88% | 1.016.997,00 |
| 25.03.2025 | 186,47 | 187,65 | 184,37 | 185,74 | 0,12% | 753.246,00 |
| 24.03.2025 | 182,24 | 185,90 | 182,24 | 185,51 | 3,27% | 773.529,00 |
| 21.03.2025 | 180,00 | 181,35 | 177,63 | 179,64 | -0,92% | 1.244.365,00 |
| 20.03.2025 | 180,98 | 182,90 | 180,01 | 181,30 | -0,53% | 833.456,00 |
| 19.03.2025 | 181,38 | 183,68 | 180,62 | 182,27 | 0,82% | 746.717,00 |
| 18.03.2025 | 182,18 | 182,80 | 179,56 | 180,78 | -1,19% | 724.013,00 |
| 17.03.2025 | 181,35 | 183,90 | 180,20 | 182,96 | 1,00% | 956.377,00 |
| 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% | 1.224.378,00 |
| 12.03.2025 | 182,03 | 183,95 | 180,21 | 181,75 | 0,54% | 1.282.132,00 |
| 11.03.2025 | 178,38 | 183,89 | 177,43 | 180,77 | 1,70% | 1.902.177,00 |
| 10.03.2025 | 180,24 | 184,00 | 177,01 | 177,74 | -4,26% | 1.608.417,00 |
| 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% | 1.271.236,00 |
| 05.03.2025 | 185,23 | 190,02 | 184,00 | 189,73 | 3,08% | 1.113.865,00 |
| 04.03.2025 | 190,11 | 190,83 | 183,25 | 184,06 | -4,78% | 1.692.304,00 |
| 03.03.2025 | 199,37 | 200,98 | 192,51 | 193,29 | -2,76% | 727.560,00 |
| 28.02.2025 | 196,76 | 198,86 | 195,10 | 198,77 | 1,15% | 935.132,00 |
| 27.02.2025 | 197,65 | 199,22 | 196,30 | 196,51 | -0,59% | 559.445,00 |
| 26.02.2025 | 197,83 | 200,76 | 197,28 | 197,68 | -0,34% | 513.847,00 |
| 25.02.2025 | 199,91 | 201,32 | 195,50 | 198,36 | -0,55% | 987.284,00 |
| 24.02.2025 | 201,27 | 202,03 | 199,25 | 199,46 | -0,54% | 940.258,00 |
| 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% | 1.111.311,00 |
| 19.02.2025 | 204,75 | 205,56 | 203,59 | 204,88 | -0,23% | 744.769,00 |
| 18.02.2025 | 201,93 | 205,42 | 201,36 | 205,36 | 1,50% | 825.580,00 |
| 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% | 551.860,00 |
| 12.02.2025 | 199,00 | 201,48 | 199,00 | 201,06 | -0,78% | 735.098,00 |
| 11.02.2025 | 202,61 | 203,97 | 201,79 | 202,64 | -0,44% | 440.171,00 |
| 10.02.2025 | 204,00 | 204,00 | 201,32 | 203,54 | 0,49% | 654.459,00 |
| 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% | 574.934,00 |
| 05.02.2025 | 202,54 | 205,22 | 201,04 | 204,73 | 0,89% | 895.553,00 |
| 04.02.2025 | 204,17 | 222,31 | 201,76 | 202,92 | 0,32% | 839.505,00 |
| 03.02.2025 | 200,36 | 204,38 | 198,55 | 202,28 | -0,69% | 1.030.461,00 |
| 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% | 1.870.288,00 |
| 29.01.2025 | 197,41 | 199,58 | 196,67 | 197,36 | -0,36% | 1.156.682,00 |
| 28.01.2025 | 195,94 | 198,23 | 194,32 | 198,08 | 1,09% | 1.096.111,00 |
| 27.01.2025 | 197,50 | 198,05 | 194,24 | 195,94 | -1,39% | 781.393,00 |
| 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% | 514.290,00 |
| 22.01.2025 | 199,51 | 199,92 | 197,26 | 198,81 | 0,20% | 752.360,00 |
| 21.01.2025 | 196,00 | 198,77 | 196,00 | 198,41 | 1,71% | 992.388,00 |
| 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% | 763.810,00 |
| 15.01.2025 | 191,68 | 193,11 | 190,18 | 190,74 | 1,03% | 833.843,00 |
| 14.01.2025 | 188,13 | 189,67 | 187,79 | 188,80 | 1,10% | 847.836,00 |
| 13.01.2025 | 183,16 | 186,97 | 182,91 | 186,75 | 1,69% | 1.275.205,00 |
| 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% | 692.220,00 |
| 06.01.2025 | 188,00 | 190,30 | 187,48 | 188,03 | 0,00% | 441.720,00 |
| 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% | 650.860,00 |
| 31.12.2024 | 186,91 | 188,60 | 186,11 | 187,60 | 0,69% | 901.796,00 |
| 30.12.2024 | 186,50 | 188,00 | 184,63 | 186,32 | -1,07% | 704.813,00 |
| 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% | 290.895,00 |
| 24.12.2024 | 188,45 | 190,53 | 188,45 | 190,33 | 0,81% | 215.467,00 |
| 23.12.2024 | 188,18 | 189,44 | 186,96 | 188,81 | -0,24% | 592.752,00 |
| 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% | 892.871,00 |
| 18.12.2024 | 196,70 | 197,90 | 188,74 | 188,81 | -3,93% | 753.265,00 |
| 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% | 587.089,00 |
| 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% | 560.965,00 |
| 11.12.2024 | 202,69 | 203,35 | 200,80 | 201,20 | -0,05% | 513.728,00 |
| 10.12.2024 | 200,88 | 203,00 | 198,70 | 201,31 | -0,21% | 901.472,00 |
| 09.12.2024 | 202,24 | 203,12 | 201,21 | 201,74 | 0,14% | 469.075,00 |
| 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% | 462.681,00 |
| 04.12.2024 | 202,97 | 204,14 | 202,20 | 203,28 | -0,24% | 461.419,00 |
| 03.12.2024 | 204,24 | 204,24 | 202,05 | 203,77 | -0,45% | 643.589,00 |
| 02.12.2024 | 206,23 | 206,23 | 204,21 | 204,70 | -0,58% | 540.958,00 |
| 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% | 752.251,00 |
| 25.11.2024 | 205,45 | 207,75 | 205,18 | 205,56 | 0,40% | 1.134.372,00 |
| 22.11.2024 | 202,85 | 205,06 | 202,75 | 204,74 | 1,11% | 598.595,00 |
| 21.11.2024 | 199,04 | 203,14 | 198,24 | 202,49 | 2,20% | 718.627,00 |
| 20.11.2024 | 199,50 | 199,50 | 196,63 | 198,13 | -0,30% | 618.286,00 |
| 19.11.2024 | 197,81 | 199,22 | 197,28 | 198,73 | -0,90% | 657.459,00 |
| 18.11.2024 | 200,98 | 201,89 | 200,19 | 200,53 | -0,32% | 583.600,00 |
| 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% | 494.447,00 |
| 13.11.2024 | 201,74 | 204,93 | 201,24 | 203,99 | 0,81% | 533.093,00 |
| 12.11.2024 | 204,84 | 204,89 | 201,76 | 202,35 | -1,09% | 500.246,00 |
| 11.11.2024 | 202,98 | 204,93 | 202,42 | 204,58 | 1,53% | 493.070,00 |
| 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% | 706.217,00 |