158,900€
0,09%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 158,83 | 160,15 | 158,15 | 158,93 | 0,11% | - |
| 17.04.2024 | 161,20 | 162,20 | 158,02 | 158,75 | -1,54% | - |
| 16.04.2024 | 160,02 | 161,95 | 159,27 | 161,23 | 0,25% | - |
| 15.04.2024 | 161,48 | 164,25 | 159,85 | 160,83 | -0,54% | - |
| 12.04.2024 | 161,55 | 162,80 | 160,25 | 161,70 | 0,03% | - |
| 11.04.2024 | 161,85 | 162,90 | 160,85 | 161,65 | -0,15% | - |
| 10.04.2024 | 163,35 | 163,98 | 161,33 | 161,90 | -0,64% | - |
| 09.04.2024 | 162,15 | 163,35 | 161,08 | 162,95 | 0,40% | 60,00 |
| 08.04.2024 | 162,30 | 163,35 | 161,98 | 162,30 | 0,11% | - |
| 05.04.2024 | 159,83 | 162,70 | 159,83 | 162,13 | 1,44% | - |
| 04.04.2024 | 160,90 | 162,60 | 158,95 | 159,83 | -0,76% | - |
| 03.04.2024 | 161,35 | 162,30 | 160,15 | 161,05 | -0,20% | - |
| 02.04.2024 | 164,27 | 164,27 | 161,15 | 161,38 | -1,90% | - |
| 28.03.2024 | 163,70 | 165,00 | 163,30 | 164,50 | 0,49% | - |
| 27.03.2024 | 161,30 | 163,90 | 161,30 | 163,70 | 1,36% | - |
| 26.03.2024 | 161,90 | 163,10 | 161,20 | 161,50 | -0,43% | - |
| 25.03.2024 | 162,50 | 164,00 | 161,70 | 162,20 | -0,12% | - |
| 22.03.2024 | 163,90 | 164,80 | 162,30 | 162,40 | -0,85% | - |
| 21.03.2024 | 160,70 | 164,20 | 160,50 | 163,80 | 1,93% | - |
| 20.03.2024 | 160,30 | 162,00 | 160,20 | 160,70 | -0,37% | - |
| 19.03.2024 | 160,50 | 162,10 | 160,30 | 161,30 | 0,56% | - |
| 18.03.2024 | 161,10 | 162,50 | 160,30 | 160,40 | -0,43% | 1,00 |
| 15.03.2024 | 160,90 | 162,10 | 160,00 | 161,10 | 0,25% | - |
| 14.03.2024 | 160,90 | 162,60 | 159,40 | 160,70 | -0,74% | - |
| 13.03.2024 | 160,50 | 162,20 | 160,30 | 161,90 | 0,94% | - |
| 12.03.2024 | 156,30 | 160,70 | 155,70 | 160,40 | 2,56% | 60,00 |
| 11.03.2024 | 156,30 | 156,70 | 154,90 | 156,40 | -0,06% | - |
| 08.03.2024 | 157,00 | 158,40 | 155,90 | 156,50 | -0,25% | - |
| 07.03.2024 | 156,80 | 158,10 | 155,90 | 156,90 | 0,19% | - |
| 06.03.2024 | 153,50 | 157,50 | 153,30 | 156,60 | 1,69% | - |
| 05.03.2024 | 154,60 | 156,20 | 153,20 | 154,00 | -0,39% | - |
| 04.03.2024 | 154,30 | 155,90 | 153,30 | 154,60 | 0,26% | - |
| 01.03.2024 | 153,20 | 154,90 | 152,50 | 154,20 | 0,78% | 66,00 |
| 29.02.2024 | 151,60 | 153,50 | 150,90 | 153,00 | 0,92% | - |
| 28.02.2024 | 151,20 | 153,80 | 150,30 | 151,60 | 0,13% | - |
| 27.02.2024 | 152,80 | 153,60 | 151,00 | 151,40 | -0,26% | 10,00 |
| 26.02.2024 | 150,80 | 152,10 | 150,40 | 151,80 | 0,13% | - |
| 23.02.2024 | 150,80 | 151,90 | 150,00 | 151,60 | 0,66% | - |
| 22.02.2024 | 148,20 | 151,10 | 147,90 | 150,60 | 1,48% | - |
| 21.02.2024 | 148,20 | 148,70 | 147,40 | 148,40 | 0,27% | - |
| 20.02.2024 | 149,80 | 149,80 | 147,50 | 148,00 | -1,20% | - |
| 19.02.2024 | 149,80 | 150,10 | 149,70 | 149,80 | 0,13% | 3,00 |
| 16.02.2024 | 151,00 | 152,40 | 149,50 | 149,60 | -0,93% | - |
| 15.02.2024 | 150,00 | 151,30 | 149,50 | 151,00 | 0,80% | - |
| 14.02.2024 | 149,20 | 150,70 | 148,40 | 149,80 | 0,40% | - |
| 13.02.2024 | 150,80 | 151,00 | 147,80 | 149,20 | -0,60% | - |
| 12.02.2024 | 147,80 | 150,50 | 147,80 | 150,10 | 0,87% | - |
| 09.02.2024 | 148,60 | 149,50 | 147,90 | 148,80 | 0,27% | - |
| 08.02.2024 | 149,00 | 149,50 | 147,10 | 148,40 | -0,27% | - |
| 07.02.2024 | 149,60 | 150,70 | 148,70 | 148,80 | -0,40% | - |
| 06.02.2024 | 147,80 | 150,00 | 147,80 | 149,40 | 0,27% | - |
| 05.02.2024 | 147,20 | 149,40 | 146,00 | 149,00 | 1,22% | - |
| 02.02.2024 | 144,10 | 147,70 | 143,70 | 147,20 | 2,22% | - |
| 01.02.2024 | 137,30 | 144,10 | 137,20 | 144,00 | 3,82% | 120,00 |
| 31.01.2024 | 140,00 | 140,30 | 138,50 | 138,70 | -0,79% | - |
| 30.01.2024 | 141,30 | 141,30 | 139,10 | 139,80 | -0,07% | - |
| 29.01.2024 | 138,10 | 140,20 | 137,60 | 139,90 | 1,30% | - |
| 26.01.2024 | 138,30 | 139,30 | 137,40 | 138,10 | -0,14% | 7,00 |
| 25.01.2024 | 136,00 | 138,50 | 135,60 | 138,30 | 1,62% | - |
| 24.01.2024 | 138,90 | 139,00 | 136,00 | 136,10 | -1,95% | - |
| 23.01.2024 | 136,50 | 138,90 | 135,50 | 138,80 | 1,68% | - |
| 22.01.2024 | 135,50 | 137,90 | 135,50 | 136,50 | 0,44% | 34,00 |
| 19.01.2024 | 134,90 | 136,40 | 134,00 | 135,90 | 0,59% | - |
| 18.01.2024 | 132,70 | 135,30 | 132,40 | 135,10 | 1,73% | 35,00 |
| 17.01.2024 | 134,50 | 134,70 | 132,40 | 132,80 | -1,26% | - |
| 16.01.2024 | 134,30 | 135,00 | 132,90 | 134,50 | 0,15% | - |
| 15.01.2024 | 134,40 | 134,40 | 134,00 | 134,30 | -0,15% | - |
| 12.01.2024 | 134,30 | 135,50 | 133,60 | 134,50 | 0,00% | 1,00 |
| 11.01.2024 | 134,10 | 135,00 | 133,10 | 134,50 | 0,37% | - |
| 10.01.2024 | 135,10 | 135,70 | 133,40 | 134,00 | -0,59% | - |
| 09.01.2024 | 134,70 | 135,90 | 133,40 | 134,80 | -0,37% | - |
| 08.01.2024 | 134,10 | 135,40 | 132,90 | 135,30 | 0,45% | - |
| 05.01.2024 | 135,30 | 135,70 | 134,10 | 134,70 | -0,44% | - |
| 04.01.2024 | 135,90 | 136,30 | 135,20 | 135,30 | -0,44% | - |
| 03.01.2024 | 137,30 | 138,50 | 135,50 | 135,90 | -1,88% | - |
| 02.01.2024 | 139,30 | 140,60 | 137,90 | 138,50 | -0,57% | - |
| 29.12.2023 | 140,10 | 140,10 | 139,10 | 139,30 | -0,07% | - |
| 28.12.2023 | 138,80 | 139,70 | 138,20 | 139,40 | 0,50% | - |
| 27.12.2023 | 138,90 | 140,20 | 138,40 | 138,70 | -0,14% | - |
| 22.12.2023 | 138,50 | 139,50 | 137,90 | 138,90 | 0,29% | - |
| 21.12.2023 | 136,90 | 139,10 | 136,90 | 138,50 | 0,29% | 38,00 |
| 20.12.2023 | 139,70 | 140,90 | 137,90 | 138,10 | -1,00% | - |
| 19.12.2023 | 138,90 | 140,10 | 138,40 | 139,50 | 0,29% | - |
| 18.12.2023 | 139,90 | 139,90 | 138,00 | 139,10 | -0,50% | - |
| 15.12.2023 | 141,30 | 142,90 | 139,00 | 139,80 | -1,06% | - |
| 14.12.2023 | 135,50 | 141,70 | 134,90 | 141,30 | 4,43% | - |
| 13.12.2023 | 134,80 | 135,90 | 133,50 | 135,30 | 0,45% | - |
| 12.12.2023 | 135,00 | 135,30 | 134,60 | 134,70 | -0,15% | - |
| 11.12.2023 | 133,30 | 135,70 | 133,20 | 134,90 | 1,20% | - |
| 08.12.2023 | 133,10 | 134,90 | 133,00 | 133,30 | 0,30% | 5,00 |
| 07.12.2023 | 133,10 | 133,50 | 132,20 | 132,90 | 0,00% | - |
| 06.12.2023 | 130,90 | 134,00 | 130,90 | 132,90 | 1,45% | - |
| 05.12.2023 | 132,40 | 132,50 | 130,80 | 131,00 | -1,13% | - |
| 04.12.2023 | 131,50 | 132,50 | 130,90 | 132,50 | 0,76% | - |
| 01.12.2023 | 129,40 | 131,80 | 129,40 | 131,50 | 1,39% | 6,00 |
| 30.11.2023 | 128,40 | 130,40 | 128,20 | 129,70 | 1,17% | - |
| 29.11.2023 | 126,40 | 129,50 | 126,40 | 128,20 | 0,39% | - |
| 28.11.2023 | 127,00 | 128,10 | 125,60 | 127,70 | 0,63% | - |
| 27.11.2023 | 127,60 | 127,90 | 126,60 | 126,90 | -0,55% | - |
| 24.11.2023 | 127,20 | 127,70 | 126,30 | 127,60 | 0,31% | - |