158,850€
-0,09%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 158,55 | 158,55 | 157,90 | 157,90 | -0,69% | 2,00 |
| 24.07.2025 | 168,00 | 170,50 | 159,00 | 159,00 | -2,81% | 209,00 |
| 23.07.2025 | 162,30 | 163,60 | 162,30 | 163,60 | 1,98% | 65,00 |
| 22.07.2025 | 159,93 | 161,30 | 159,50 | 160,43 | -0,05% | - |
| 21.07.2025 | 162,45 | 162,45 | 160,50 | 160,50 | -2,43% | 17,00 |
| 18.07.2025 | 164,00 | 164,50 | 164,00 | 164,50 | 1,20% | 16,00 |
| 17.07.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 2,23% | 10,00 |
| 16.07.2025 | 160,25 | 161,90 | 159,00 | 159,00 | -2,24% | 67,00 |
| 15.07.2025 | 162,45 | 163,70 | 161,70 | 162,65 | 0,87% | 69,00 |
| 14.07.2025 | 160,80 | 161,25 | 160,45 | 161,25 | 0,00% | 203,00 |
| 11.07.2025 | 161,25 | 161,25 | 161,25 | 161,25 | -2,18% | 12,00 |
| 10.07.2025 | 159,60 | 164,85 | 159,60 | 164,85 | 2,87% | 51,00 |
| 09.07.2025 | 160,73 | 161,88 | 159,85 | 160,25 | 0,16% | - |
| 08.07.2025 | 159,20 | 160,00 | 159,20 | 160,00 | -0,84% | 6,00 |
| 07.07.2025 | 160,45 | 161,55 | 160,30 | 161,35 | 1,35% | 28,00 |
| 04.07.2025 | 159,50 | 159,50 | 158,95 | 159,20 | -0,50% | - |
| 03.07.2025 | 161,15 | 161,15 | 160,00 | 160,00 | 0,82% | 3,00 |
| 02.07.2025 | 158,05 | 158,70 | 158,05 | 158,70 | 2,16% | 11,00 |
| 01.07.2025 | 155,60 | 155,60 | 155,35 | 155,35 | -1,11% | 2,00 |
| 30.06.2025 | 156,55 | 157,10 | 156,55 | 157,10 | 1,72% | 17,00 |
| 26.06.2025 | 154,45 | 154,45 | 154,45 | 154,45 | 0,03% | 65,00 |
| 25.06.2025 | 154,95 | 154,95 | 154,40 | 154,40 | -0,06% | 2,00 |
| 24.06.2025 | 154,05 | 154,50 | 153,55 | 154,50 | 1,18% | 66,00 |
| 23.06.2025 | 151,45 | 152,70 | 151,45 | 152,70 | 0,10% | 4,00 |
| 20.06.2025 | 152,55 | 152,55 | 152,40 | 152,55 | -0,62% | 18,00 |
| 18.06.2025 | 153,95 | 153,95 | 153,50 | 153,50 | -0,36% | 12,00 |
| 17.06.2025 | 154,05 | 154,05 | 154,05 | 154,05 | -0,39% | 1,00 |
| 16.06.2025 | 153,40 | 154,65 | 153,25 | 154,65 | -2,37% | 5,00 |
| 10.06.2025 | 157,80 | 158,40 | 157,80 | 158,40 | -0,28% | 2,00 |
| 09.06.2025 | 156,20 | 158,85 | 156,20 | 158,85 | 0,89% | 150,00 |
| 06.06.2025 | 155,10 | 157,45 | 155,10 | 157,45 | 0,90% | 12,00 |
| 05.06.2025 | 155,20 | 156,05 | 155,20 | 156,05 | 0,03% | 8,00 |
| 04.06.2025 | 157,50 | 157,50 | 156,00 | 156,00 | 0,74% | 310,00 |
| 03.06.2025 | 152,95 | 154,85 | 152,95 | 154,85 | 1,47% | 126,00 |
| 02.06.2025 | 157,00 | 157,00 | 152,60 | 152,60 | -3,45% | 45,00 |
| 30.05.2025 | 156,65 | 158,05 | 156,65 | 158,05 | -2,17% | 2,00 |
| 29.05.2025 | 161,55 | 161,55 | 161,55 | 161,55 | 0,78% | 6,00 |
| 28.05.2025 | 159,55 | 160,30 | 159,55 | 160,30 | 1,55% | 18,00 |
| 26.05.2025 | 157,75 | 157,85 | 157,05 | 157,85 | 0,32% | 10,00 |
| 23.05.2025 | 159,35 | 159,35 | 157,35 | 157,35 | 0,25% | 4,00 |
| 22.05.2025 | 156,95 | 156,95 | 156,95 | 156,95 | -1,75% | 1,00 |
| 21.05.2025 | 161,65 | 161,65 | 159,75 | 159,75 | -2,80% | 20,00 |
| 20.05.2025 | 165,55 | 165,55 | 164,35 | 164,35 | -0,84% | 3,00 |
| 19.05.2025 | 164,10 | 166,50 | 163,35 | 165,75 | 1,19% | 17,00 |
| 16.05.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -0,82% | 20,00 |
| 15.05.2025 | 163,75 | 165,15 | 163,75 | 165,15 | -0,21% | 22,00 |
| 14.05.2025 | 165,50 | 165,50 | 165,50 | 165,50 | -0,93% | 13,00 |
| 13.05.2025 | 167,05 | 167,05 | 167,05 | 167,05 | 1,24% | 6,00 |
| 12.05.2025 | 163,05 | 166,25 | 163,05 | 165,00 | 6,25% | 179,00 |
| 09.05.2025 | 155,65 | 156,00 | 155,30 | 155,30 | -1,27% | 158,00 |
| 08.05.2025 | 152,90 | 157,30 | 152,90 | 157,30 | 4,34% | 26,00 |
| 07.05.2025 | 151,40 | 151,85 | 150,60 | 150,75 | -0,99% | 28,00 |
| 06.05.2025 | 151,90 | 152,25 | 151,90 | 152,25 | -1,07% | 21,00 |
| 05.05.2025 | 152,20 | 153,90 | 152,20 | 153,90 | 0,82% | 35,00 |
| 02.05.2025 | 150,05 | 152,65 | 149,65 | 152,65 | 3,63% | 152,00 |
| 30.04.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -1,93% | 56,00 |
| 25.04.2025 | 151,55 | 151,55 | 149,75 | 150,20 | 0,47% | 86,00 |
| 24.04.2025 | 146,15 | 149,50 | 142,05 | 149,50 | 1,63% | 54,00 |
| 23.04.2025 | 146,10 | 150,30 | 146,10 | 147,10 | 6,94% | 171,00 |
| 22.04.2025 | 137,05 | 138,05 | 136,40 | 137,55 | -2,79% | 60,00 |
| 17.04.2025 | 143,75 | 143,75 | 141,10 | 141,50 | -1,46% | 130,00 |
| 16.04.2025 | 141,90 | 143,90 | 141,90 | 143,60 | -1,44% | 143,00 |
| 15.04.2025 | 145,00 | 145,70 | 144,65 | 145,70 | 0,59% | 8,00 |
| 14.04.2025 | 143,85 | 145,25 | 143,85 | 144,85 | 2,04% | 22,00 |
| 11.04.2025 | 139,20 | 141,95 | 139,20 | 141,95 | -4,48% | 9,00 |
| 10.04.2025 | 151,30 | 151,30 | 147,85 | 148,60 | -1,59% | 23,00 |
| 09.04.2025 | 136,95 | 151,00 | 136,45 | 151,00 | 8,40% | 14,00 |
| 08.04.2025 | 139,95 | 144,40 | 139,30 | 139,30 | 1,42% | 60,00 |
| 07.04.2025 | 134,85 | 139,00 | 132,30 | 137,35 | -2,55% | 284,00 |
| 04.04.2025 | 145,60 | 145,60 | 140,95 | 140,95 | -4,76% | 106,00 |
| 03.04.2025 | 155,35 | 155,35 | 147,20 | 148,00 | -9,42% | 258,00 |
| 02.04.2025 | 163,80 | 163,80 | 162,75 | 163,40 | 0,49% | 117,00 |
| 01.04.2025 | 162,70 | 162,70 | 162,60 | 162,60 | 1,40% | 4,00 |
| 31.03.2025 | 159,95 | 160,35 | 159,95 | 160,35 | -1,05% | 30,00 |
| 28.03.2025 | 163,00 | 163,00 | 161,85 | 162,05 | -2,88% | 73,00 |
| 27.03.2025 | 167,80 | 168,60 | 166,85 | 166,85 | -3,22% | 21,00 |
| 26.03.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 0,26% | 1,00 |
| 25.03.2025 | 171,25 | 171,95 | 171,05 | 171,95 | 0,91% | 26,00 |
| 24.03.2025 | 167,55 | 170,40 | 167,55 | 170,40 | 1,43% | 3,00 |
| 20.03.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 0,78% | 1,00 |
| 19.03.2025 | 164,15 | 166,70 | 164,15 | 166,70 | 0,24% | 7,00 |
| 18.03.2025 | 166,30 | 166,30 | 166,30 | 166,30 | -0,24% | 2,00 |
| 17.03.2025 | 165,05 | 167,00 | 164,75 | 166,70 | 0,42% | 141,00 |
| 14.03.2025 | 164,10 | 166,00 | 162,55 | 166,00 | 0,03% | 51,00 |
| 13.03.2025 | 168,00 | 168,00 | 165,95 | 165,95 | -1,01% | 120,00 |
| 12.03.2025 | 167,50 | 167,65 | 167,50 | 167,65 | 1,02% | 30,00 |
| 11.03.2025 | 161,75 | 165,95 | 161,75 | 165,95 | 0,73% | 451,00 |
| 10.03.2025 | 171,05 | 171,05 | 164,05 | 164,75 | -2,37% | 483,00 |
| 07.03.2025 | 172,25 | 172,30 | 167,70 | 168,75 | -2,32% | 174,00 |
| 06.03.2025 | 175,10 | 176,05 | 172,60 | 172,75 | -0,75% | 78,00 |
| 05.03.2025 | 173,25 | 174,05 | 170,75 | 174,05 | -1,25% | 235,00 |
| 04.03.2025 | 183,70 | 183,70 | 174,30 | 176,25 | -6,89% | 121,00 |
| 03.03.2025 | 190,80 | 191,80 | 189,30 | 189,30 | 0,77% | 59,00 |
| 28.02.2025 | 189,85 | 189,85 | 187,85 | 187,85 | -1,73% | 16,00 |
| 27.02.2025 | 189,55 | 191,15 | 189,55 | 191,15 | 0,21% | 8,00 |
| 26.02.2025 | 189,85 | 190,75 | 189,85 | 190,75 | 1,79% | 33,00 |
| 25.02.2025 | 190,10 | 190,70 | 187,10 | 187,40 | -2,01% | 92,00 |
| 24.02.2025 | 192,60 | 192,60 | 191,25 | 191,25 | -0,98% | 36,00 |
| 21.02.2025 | 196,25 | 196,25 | 193,15 | 193,15 | -1,63% | 15,00 |
| 20.02.2025 | 196,30 | 196,50 | 196,30 | 196,35 | -0,36% | 92,00 |