147,550€
-9,70%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2025 | 197,05 | 197,05 | 197,05 | 197,05 | 0,54% | 3,00 |
| 18.02.2025 | 194,50 | 196,00 | 192,00 | 196,00 | 1,37% | 115,00 |
| 17.02.2025 | 193,60 | 194,20 | 192,60 | 193,35 | 0,10% | 76,00 |
| 14.02.2025 | 193,05 | 193,15 | 192,25 | 193,15 | 0,60% | 22,00 |
| 13.02.2025 | 193,15 | 193,15 | 192,00 | 192,00 | -1,74% | 12,00 |
| 12.02.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 0,10% | 5,00 |
| 11.02.2025 | 195,20 | 195,20 | 195,20 | 195,20 | -0,74% | 1,00 |
| 10.02.2025 | 196,65 | 196,65 | 196,65 | 196,65 | 0,36% | 1,00 |
| 07.02.2025 | 197,30 | 197,30 | 195,95 | 195,95 | -0,08% | 14,00 |
| 06.02.2025 | 197,75 | 198,55 | 196,10 | 196,10 | 0,64% | 137,00 |
| 05.02.2025 | 194,75 | 194,85 | 193,55 | 194,85 | -0,81% | 3,00 |
| 04.02.2025 | 194,85 | 196,45 | 194,55 | 196,45 | 0,23% | 104,00 |
| 03.02.2025 | 195,00 | 196,00 | 195,00 | 196,00 | -1,51% | 67,00 |
| 31.01.2025 | 198,00 | 199,00 | 197,20 | 199,00 | 0,38% | 126,00 |
| 30.01.2025 | 193,95 | 198,25 | 193,95 | 198,25 | 3,80% | 9,00 |
| 29.01.2025 | 189,70 | 191,60 | 189,70 | 191,00 | 1,84% | 6,00 |
| 28.01.2025 | 187,55 | 187,55 | 187,55 | 187,55 | 0,62% | 2,00 |
| 27.01.2025 | 187,95 | 187,95 | 186,40 | 186,40 | -2,05% | 35,00 |
| 24.01.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -0,70% | 2,00 |
| 23.01.2025 | 191,60 | 191,65 | 191,60 | 191,65 | 0,55% | 26,00 |
| 22.01.2025 | 191,15 | 191,15 | 190,60 | 190,60 | 0,21% | 53,00 |
| 21.01.2025 | 188,75 | 190,20 | 188,75 | 190,20 | 0,26% | 13,00 |
| 17.01.2025 | 189,00 | 189,70 | 188,90 | 189,70 | 2,24% | 45,00 |
| 16.01.2025 | 186,10 | 186,10 | 184,85 | 185,55 | -0,24% | 15,00 |
| 15.01.2025 | 183,80 | 186,15 | 183,80 | 186,00 | 1,00% | 6,00 |
| 14.01.2025 | 183,10 | 184,15 | 183,10 | 184,15 | 1,29% | 2,00 |
| 13.01.2025 | 181,80 | 181,80 | 181,80 | 181,80 | 0,03% | 108,00 |
| 10.01.2025 | 181,75 | 181,75 | 181,75 | 181,75 | 0,00% | 7,00 |
| 09.01.2025 | 181,70 | 181,75 | 181,70 | 181,75 | -0,36% | 31,00 |
| 08.01.2025 | 181,85 | 182,40 | 181,85 | 182,40 | 1,00% | 3,00 |
| 07.01.2025 | 180,25 | 182,20 | 179,95 | 180,60 | -0,03% | 38,00 |
| 06.01.2025 | 182,30 | 182,30 | 180,65 | 180,65 | 0,06% | 84,00 |
| 03.01.2025 | 180,55 | 180,55 | 180,55 | 180,55 | -0,80% | 1,00 |
| 02.01.2025 | 181,85 | 182,70 | 181,00 | 182,00 | 1,11% | 143,00 |
| 30.12.2024 | 179,80 | 180,40 | 179,80 | 180,00 | -0,22% | 25,00 |
| 27.12.2024 | 183,45 | 183,45 | 179,90 | 180,40 | -0,61% | 91,00 |
| 23.12.2024 | 182,50 | 182,50 | 180,20 | 181,50 | -0,30% | 51,00 |
| 20.12.2024 | 180,00 | 182,05 | 180,00 | 182,05 | -0,22% | 79,00 |
| 19.12.2024 | 181,30 | 182,55 | 181,30 | 182,45 | -1,38% | 93,00 |
| 18.12.2024 | 188,00 | 188,25 | 185,00 | 185,00 | -1,65% | 231,00 |
| 17.12.2024 | 189,20 | 190,35 | 187,30 | 188,10 | -1,67% | 39,00 |
| 16.12.2024 | 191,85 | 191,85 | 191,30 | 191,30 | 0,08% | 35,00 |
| 13.12.2024 | 192,85 | 192,85 | 191,00 | 191,15 | -0,31% | 34,00 |
| 12.12.2024 | 191,75 | 191,75 | 191,75 | 191,75 | -0,34% | 40,00 |
| 11.12.2024 | 191,10 | 192,40 | 191,10 | 192,40 | 0,23% | 15,00 |
| 10.12.2024 | 190,85 | 193,05 | 190,80 | 191,95 | -0,08% | 113,00 |
| 09.12.2024 | 191,10 | 192,15 | 191,10 | 192,10 | 0,97% | 4,00 |
| 06.12.2024 | 190,25 | 190,25 | 190,25 | 190,25 | -1,60% | 1,00 |
| 05.12.2024 | 193,35 | 193,35 | 193,35 | 193,35 | 0,08% | 1,00 |
| 04.12.2024 | 193,20 | 193,20 | 193,20 | 193,20 | -0,21% | 8,00 |
| 03.12.2024 | 194,85 | 194,85 | 193,60 | 193,60 | -1,20% | 47,00 |
| 02.12.2024 | 196,75 | 196,75 | 195,95 | 195,95 | 0,75% | 18,00 |
| 29.11.2024 | 195,35 | 195,35 | 194,50 | 194,50 | -0,51% | 37,00 |
| 27.11.2024 | 196,30 | 197,10 | 195,50 | 195,50 | -0,56% | 121,00 |
| 26.11.2024 | 195,70 | 196,60 | 195,70 | 196,60 | -0,96% | 100,00 |
| 25.11.2024 | 197,60 | 198,50 | 197,15 | 198,50 | 0,76% | 511,00 |
| 22.11.2024 | 194,40 | 197,00 | 194,40 | 197,00 | 1,86% | 86,00 |
| 21.11.2024 | 187,40 | 193,75 | 187,40 | 193,40 | 3,31% | 128,00 |
| 20.11.2024 | 188,95 | 189,20 | 187,20 | 187,20 | 0,05% | 77,00 |
| 19.11.2024 | 190,00 | 190,00 | 187,10 | 187,10 | -1,84% | 189,00 |
| 18.11.2024 | 192,40 | 192,40 | 189,05 | 190,60 | -0,76% | 272,00 |
| 15.11.2024 | 190,75 | 193,75 | 190,60 | 192,05 | -1,51% | 5,00 |
| 14.11.2024 | 194,65 | 195,00 | 194,65 | 195,00 | 0,49% | 89,00 |
| 13.11.2024 | 190,55 | 194,05 | 190,55 | 194,05 | 1,60% | 97,00 |
| 12.11.2024 | 191,90 | 192,30 | 191,00 | 191,00 | 0,37% | 34,00 |
| 11.11.2024 | 190,30 | 190,30 | 190,30 | 190,30 | 0,50% | 2,00 |
| 08.11.2024 | 187,10 | 189,35 | 186,80 | 189,35 | 1,80% | 50,00 |
| 07.11.2024 | 189,00 | 189,00 | 185,90 | 186,00 | -1,54% | 20,00 |
| 06.11.2024 | 179,95 | 188,90 | 179,80 | 188,90 | 7,94% | 159,00 |
| 05.11.2024 | 173,45 | 175,60 | 173,45 | 175,00 | 1,19% | 35,00 |