181,500€
-0,52%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 173,80 | 173,80 | 172,95 | 172,95 | -1,93% | 25,00 |
| 01.11.2024 | 175,40 | 176,35 | 175,40 | 176,35 | 1,35% | 35,00 |
| 31.10.2024 | 177,30 | 177,30 | 174,00 | 174,00 | -0,97% | 92,00 |
| 30.10.2024 | 177,50 | 177,50 | 175,70 | 175,70 | -1,54% | 102,00 |
| 29.10.2024 | 178,65 | 178,80 | 178,45 | 178,45 | 0,99% | 102,00 |
| 28.10.2024 | 174,00 | 176,70 | 173,90 | 176,70 | 1,73% | 160,00 |
| 25.10.2024 | 170,30 | 173,75 | 169,95 | 173,70 | 1,79% | 295,00 |
| 24.10.2024 | 177,25 | 177,25 | 170,65 | 170,65 | -3,91% | 159,00 |
| 23.10.2024 | 177,35 | 177,60 | 177,25 | 177,60 | 0,06% | 28,00 |
| 22.10.2024 | 177,50 | 177,50 | 177,50 | 177,50 | -1,00% | 57,00 |
| 21.10.2024 | 179,40 | 179,40 | 179,30 | 179,30 | 0,03% | 92,00 |
| 18.10.2024 | 179,25 | 179,25 | 179,25 | 179,25 | -0,17% | 50,00 |
| 17.10.2024 | 179,55 | 179,55 | 179,55 | 179,55 | 2,51% | 41,00 |
| 16.10.2024 | 175,15 | 175,15 | 175,15 | 175,15 | -1,10% | 1,00 |
| 15.10.2024 | 178,50 | 178,55 | 177,10 | 177,10 | 0,06% | 27,00 |
| 14.10.2024 | 174,75 | 177,00 | 174,75 | 177,00 | 1,37% | 36,00 |
| 11.10.2024 | 174,60 | 174,60 | 174,60 | 174,60 | 2,83% | 23,00 |
| 09.10.2024 | 170,40 | 170,40 | 169,80 | 169,80 | -0,24% | 70,00 |
| 08.10.2024 | 170,30 | 170,30 | 170,20 | 170,20 | -0,84% | 2,00 |
| 07.10.2024 | 172,15 | 172,15 | 171,65 | 171,65 | 0,09% | 4,00 |
| 04.10.2024 | 171,50 | 171,50 | 171,50 | 171,50 | -0,15% | 7,00 |
| 02.10.2024 | 171,70 | 171,75 | 171,70 | 171,75 | 0,12% | 65,00 |
| 01.10.2024 | 172,50 | 173,00 | 171,40 | 171,55 | -0,09% | 69,00 |
| 27.09.2024 | 172,95 | 172,95 | 171,70 | 171,70 | -0,46% | 41,00 |
| 26.09.2024 | 171,20 | 172,50 | 171,20 | 172,50 | 0,61% | 16,00 |
| 25.09.2024 | 171,45 | 171,45 | 171,45 | 171,45 | -0,35% | 1,00 |
| 24.09.2024 | 171,40 | 172,95 | 171,40 | 172,05 | 0,58% | 109,00 |
| 23.09.2024 | 170,15 | 171,20 | 169,85 | 171,05 | 0,74% | 11,00 |
| 20.09.2024 | 169,05 | 169,80 | 169,05 | 169,80 | 0,35% | 2,00 |
| 19.09.2024 | 168,65 | 169,20 | 168,65 | 169,20 | 0,12% | 124,00 |
| 18.09.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -0,59% | 6,00 |
| 17.09.2024 | 168,50 | 170,20 | 168,50 | 170,00 | 1,25% | 20,00 |
| 16.09.2024 | 166,85 | 167,90 | 166,85 | 167,90 | 0,69% | 3,00 |
| 12.09.2024 | 166,75 | 166,75 | 166,75 | 166,75 | 1,99% | 3,00 |
| 11.09.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 1,24% | 34,00 |
| 10.09.2024 | 161,50 | 161,50 | 161,50 | 161,50 | -0,40% | 1,00 |
| 09.09.2024 | 159,65 | 162,15 | 159,65 | 162,15 | 2,56% | 75,00 |
| 06.09.2024 | 157,15 | 158,10 | 157,15 | 158,10 | 0,51% | 46,00 |
| 05.09.2024 | 159,45 | 159,45 | 157,30 | 157,30 | -1,47% | 34,00 |
| 04.09.2024 | 159,65 | 159,65 | 159,65 | 159,65 | -4,83% | 10,00 |
| 03.09.2024 | 167,75 | 167,75 | 167,75 | 167,75 | 0,06% | 1,00 |
| 02.09.2024 | 167,90 | 168,35 | 167,65 | 167,65 | 0,27% | 50,00 |
| 30.08.2024 | 165,25 | 167,75 | 165,25 | 167,20 | 0,03% | 783,00 |
| 29.08.2024 | 166,65 | 167,15 | 166,65 | 167,15 | 2,20% | 11,00 |
| 28.08.2024 | 163,55 | 163,55 | 163,55 | 163,55 | -0,18% | 8,00 |
| 27.08.2024 | 163,85 | 163,85 | 163,85 | 163,85 | -0,15% | 1,00 |
| 26.08.2024 | 164,10 | 164,10 | 164,10 | 164,10 | 0,06% | 77,00 |
| 23.08.2024 | 163,90 | 164,85 | 163,30 | 164,00 | 0,95% | 9,00 |
| 19.08.2024 | 162,45 | 162,45 | 162,45 | 162,45 | -0,34% | 2,00 |
| 16.08.2024 | 162,90 | 163,00 | 162,90 | 163,00 | -0,58% | 11,00 |
| 15.08.2024 | 161,45 | 164,65 | 160,70 | 163,95 | 2,05% | 84,00 |
| 14.08.2024 | 160,65 | 160,65 | 160,65 | 160,65 | 0,19% | 52,00 |
| 12.08.2024 | 161,30 | 161,30 | 160,35 | 160,35 | -0,71% | 68,00 |
| 09.08.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 0,12% | 35,00 |
| 08.08.2024 | 157,50 | 161,30 | 156,80 | 161,30 | 0,81% | 14,00 |
| 07.08.2024 | 160,90 | 162,55 | 160,00 | 160,00 | 0,66% | 27,00 |
| 06.08.2024 | 158,95 | 158,95 | 158,95 | 158,95 | 0,89% | 40,00 |
| 05.08.2024 | 158,60 | 159,55 | 154,60 | 157,55 | -0,63% | 250,00 |
| 02.08.2024 | 164,60 | 164,60 | 158,55 | 158,55 | -4,11% | 81,00 |
| 01.08.2024 | 170,75 | 171,90 | 165,35 | 165,35 | -3,92% | 7,00 |
| 29.07.2024 | 170,55 | 172,10 | 170,55 | 172,10 | 0,00% | 51,00 |
| 26.07.2024 | 173,20 | 173,20 | 172,10 | 172,10 | -0,43% | 54,00 |
| 25.07.2024 | 162,30 | 172,85 | 162,30 | 172,85 | 4,63% | 107,00 |
| 24.07.2024 | 165,50 | 165,50 | 165,20 | 165,20 | -0,99% | 3,00 |
| 23.07.2024 | 166,50 | 167,40 | 166,50 | 166,85 | -2,57% | 5,00 |
| 19.07.2024 | 171,25 | 171,25 | 171,25 | 171,25 | -0,70% | 8,00 |
| 18.07.2024 | 175,15 | 175,15 | 172,45 | 172,45 | -0,78% | 67,00 |