183,820$
1,21%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 181,49 | 184,07 | 179,82 | 183,82 | 1,21% | 1.701.195,00 |
| 30.05.2024 | 181,94 | 182,37 | 181,05 | 181,63 | 0,05% | 850.413,00 |
| 29.05.2024 | 182,00 | 183,00 | 181,44 | 181,54 | -1,06% | 968.000,00 |
| 28.05.2024 | 187,22 | 188,64 | 182,37 | 183,48 | -0,38% | 1.331.986,00 |
| 24.05.2024 | 185,02 | 185,43 | 183,01 | 184,18 | -0,05% | 761.527,00 |
| 23.05.2024 | 187,64 | 187,74 | 184,03 | 184,28 | -1,74% | 1.216.238,00 |
| 22.05.2024 | 186,38 | 187,80 | 186,19 | 187,55 | 0,80% | 912.112,00 |
| 21.05.2024 | 184,36 | 186,18 | 184,01 | 186,06 | 0,53% | 504.498,00 |
| 20.05.2024 | 184,11 | 185,99 | 184,11 | 185,08 | 0,54% | 707.278,00 |
| 17.05.2024 | 185,00 | 185,13 | 183,61 | 184,09 | -0,03% | 1.310.347,00 |
| 16.05.2024 | 184,92 | 185,50 | 183,81 | 184,14 | -0,56% | 870.346,00 |
| 15.05.2024 | 184,59 | 186,07 | 184,39 | 185,17 | 0,79% | 720.655,00 |
| 14.05.2024 | 185,00 | 185,47 | 183,21 | 183,71 | -0,30% | 839.313,00 |
| 13.05.2024 | 186,09 | 186,50 | 184,02 | 184,26 | -0,70% | 631.802,00 |
| 10.05.2024 | 185,71 | 186,21 | 184,92 | 185,55 | 0,32% | 835.653,00 |
| 09.05.2024 | 184,12 | 185,01 | 183,98 | 184,95 | 0,65% | 792.059,00 |
| 08.05.2024 | 181,15 | 184,23 | 181,11 | 183,75 | 1,06% | 1.025.426,00 |
| 07.05.2024 | 182,59 | 183,43 | 181,61 | 181,83 | 0,06% | 647.959,00 |
| 06.05.2024 | 180,21 | 181,79 | 179,80 | 181,73 | 1,53% | 640.126,00 |
| 03.05.2024 | 178,50 | 179,57 | 177,28 | 178,99 | 0,81% | 1.151.071,00 |
| 02.05.2024 | 178,42 | 179,58 | 175,42 | 177,55 | -0,17% | 921.080,00 |
| 01.05.2024 | 179,19 | 179,61 | 176,73 | 177,85 | -0,81% | 2.148.369,00 |
| 30.04.2024 | 180,00 | 182,33 | 179,16 | 179,30 | -0,41% | 1.959.208,00 |
| 29.04.2024 | 180,00 | 181,06 | 179,19 | 180,04 | -0,07% | 967.558,00 |
| 26.04.2024 | 179,38 | 181,49 | 178,86 | 180,17 | 0,59% | 1.104.009,00 |
| 25.04.2024 | 175,95 | 181,49 | 174,30 | 179,11 | 4,47% | 2.226.017,00 |
| 24.04.2024 | 171,56 | 173,21 | 170,51 | 171,44 | -0,49% | 1.274.384,00 |
| 23.04.2024 | 171,32 | 172,95 | 170,85 | 172,29 | 1,18% | 771.620,00 |
| 22.04.2024 | 170,08 | 171,67 | 169,15 | 170,28 | 0,26% | 829.999,00 |
| 19.04.2024 | 169,09 | 170,68 | 168,55 | 169,84 | 0,73% | 1.207.451,00 |
| 18.04.2024 | 170,38 | 170,75 | 168,33 | 168,61 | -0,53% | 851.405,00 |
| 17.04.2024 | 172,17 | 173,01 | 168,20 | 169,50 | -0,97% | 1.017.845,00 |
| 16.04.2024 | 170,16 | 172,02 | 169,34 | 171,16 | 0,29% | 852.537,00 |
| 15.04.2024 | 174,88 | 174,88 | 169,82 | 170,67 | -0,81% | 626.013,00 |
| 12.04.2024 | 171,59 | 173,02 | 171,21 | 172,06 | -0,70% | 651.319,00 |
| 11.04.2024 | 174,51 | 174,82 | 172,53 | 173,28 | -0,32% | 615.499,00 |
| 10.04.2024 | 174,85 | 175,65 | 173,23 | 173,83 | -1,98% | 859.062,00 |
| 09.04.2024 | 177,19 | 177,84 | 174,91 | 177,35 | 0,72% | 809.034,00 |
| 08.04.2024 | 176,48 | 177,22 | 176,04 | 176,08 | 0,14% | 1.061.889,00 |
| 05.04.2024 | 173,62 | 176,42 | 173,01 | 175,84 | 1,52% | 788.309,00 |
| 04.04.2024 | 175,92 | 176,85 | 172,34 | 173,20 | -0,66% | 979.013,00 |
| 03.04.2024 | 173,16 | 175,30 | 172,67 | 174,35 | 0,36% | 1.278.534,00 |
| 02.04.2024 | 175,73 | 176,40 | 173,54 | 173,73 | -1,03% | 793.137,00 |
| 01.04.2024 | 177,02 | 177,34 | 175,15 | 175,53 | -0,94% | 744.411,00 |
| 28.03.2024 | 177,40 | 178,02 | 176,46 | 177,19 | -0,02% | 879.498,00 |
| 27.03.2024 | 175,53 | 177,37 | 174,97 | 177,22 | 1,40% | 770.101,00 |
| 26.03.2024 | 175,53 | 176,67 | 174,64 | 174,78 | -0,33% | 1.028.879,00 |
| 25.03.2024 | 176,42 | 177,71 | 175,20 | 175,36 | -0,60% | 748.395,00 |
| 22.03.2024 | 178,14 | 178,26 | 176,07 | 176,41 | -0,84% | 994.258,00 |
| 21.03.2024 | 175,73 | 178,28 | 175,32 | 177,90 | 1,34% | 1.995.802,00 |
| 20.03.2024 | 174,58 | 176,30 | 173,71 | 175,55 | 0,23% | 935.812,00 |
| 19.03.2024 | 174,36 | 176,10 | 174,36 | 175,14 | 0,41% | 721.412,00 |
| 18.03.2024 | 176,34 | 177,00 | 174,24 | 174,42 | -0,63% | 802.652,00 |
| 15.03.2024 | 173,68 | 176,48 | 173,68 | 175,53 | 0,26% | 1.115.225,00 |
| 14.03.2024 | 176,40 | 176,85 | 173,50 | 175,07 | -1,21% | 1.022.262,00 |
| 13.03.2024 | 175,84 | 177,64 | 175,78 | 177,22 | 1,11% | 1.126.033,00 |
| 12.03.2024 | 171,05 | 175,51 | 169,65 | 175,27 | 2,53% | 1.147.237,00 |
| 11.03.2024 | 170,54 | 171,44 | 169,08 | 170,94 | -0,05% | 563.089,00 |
| 08.03.2024 | 172,60 | 173,55 | 170,50 | 171,03 | -0,51% | 838.123,00 |
| 07.03.2024 | 171,67 | 172,30 | 170,93 | 171,90 | 0,57% | 1.125.626,00 |
| 06.03.2024 | 167,87 | 171,77 | 167,87 | 170,92 | 2,18% | 1.197.654,00 |
| 05.03.2024 | 167,92 | 169,80 | 166,20 | 167,27 | -0,35% | 1.110.957,00 |
| 04.03.2024 | 167,38 | 169,27 | 166,87 | 167,86 | 0,33% | 830.155,00 |
| 01.03.2024 | 165,86 | 167,85 | 164,91 | 167,30 | 1,16% | 1.022.678,00 |
| 29.02.2024 | 165,13 | 165,91 | 163,71 | 165,38 | 0,62% | 1.081.828,00 |
| 28.02.2024 | 163,32 | 166,62 | 163,32 | 164,36 | 0,16% | 690.401,00 |
| 27.02.2024 | 165,58 | 166,56 | 163,76 | 164,09 | -0,42% | 941.886,00 |
| 26.02.2024 | 163,46 | 165,10 | 163,07 | 164,78 | 0,41% | 957.084,00 |
| 23.02.2024 | 163,63 | 164,30 | 162,45 | 164,10 | 0,63% | 765.611,00 |
| 22.02.2024 | 161,19 | 163,51 | 161,19 | 163,08 | 1,68% | 856.297,00 |
| 21.02.2024 | 160,39 | 160,71 | 159,58 | 160,39 | 0,19% | 871.396,00 |
| 20.02.2024 | 160,26 | 160,59 | 159,48 | 160,08 | -0,85% | 695.722,00 |
| 16.02.2024 | 162,52 | 164,09 | 161,16 | 161,46 | -0,73% | 802.047,00 |
| 15.02.2024 | 161,45 | 163,02 | 161,02 | 162,64 | 1,09% | 774.647,00 |
| 14.02.2024 | 161,04 | 161,97 | 159,23 | 160,89 | 0,66% | 748.912,00 |
| 13.02.2024 | 159,75 | 160,05 | 158,29 | 159,83 | -1,32% | 870.024,00 |
| 12.02.2024 | 160,35 | 162,18 | 159,90 | 161,97 | 0,90% | 1.032.545,00 |
| 09.02.2024 | 160,21 | 160,93 | 159,36 | 160,53 | 0,26% | 1.020.857,00 |
| 08.02.2024 | 160,49 | 161,00 | 158,19 | 160,11 | -0,22% | 1.036.480,00 |
| 07.02.2024 | 162,00 | 162,48 | 160,08 | 160,47 | -0,22% | 1.198.448,00 |
| 06.02.2024 | 159,96 | 161,19 | 159,50 | 160,82 | 0,52% | 1.283.416,00 |
| 05.02.2024 | 158,85 | 160,48 | 156,59 | 159,99 | 0,78% | 1.917.835,00 |
| 02.02.2024 | 156,00 | 159,39 | 156,00 | 158,75 | 1,41% | 1.406.611,00 |
| 01.02.2024 | 151,87 | 156,69 | 148,45 | 156,55 | 4,52% | 2.116.229,00 |
| 31.01.2024 | 151,74 | 152,33 | 149,74 | 149,78 | -1,12% | 1.774.985,00 |
| 30.01.2024 | 151,76 | 152,22 | 151,08 | 151,48 | -0,18% | 784.524,00 |
| 29.01.2024 | 149,36 | 151,80 | 149,19 | 151,76 | 1,21% | 788.361,00 |
| 26.01.2024 | 150,10 | 151,34 | 149,23 | 149,94 | -0,01% | 550.503,00 |
| 25.01.2024 | 149,12 | 150,07 | 148,60 | 149,96 | 1,32% | 857.983,00 |
| 24.01.2024 | 151,85 | 151,99 | 147,98 | 148,01 | -1,78% | 768.964,00 |
| 23.01.2024 | 149,48 | 150,73 | 148,47 | 150,69 | 1,50% | 1.050.092,00 |
| 22.01.2024 | 148,91 | 150,25 | 148,36 | 148,46 | 0,25% | 598.841,00 |
| 19.01.2024 | 146,95 | 148,57 | 145,87 | 148,09 | 0,90% | 523.675,00 |
| 18.01.2024 | 144,63 | 146,99 | 144,63 | 146,77 | 1,61% | 531.847,00 |
| 17.01.2024 | 144,55 | 146,16 | 143,97 | 144,44 | -1,21% | 608.347,00 |
| 16.01.2024 | 146,23 | 146,45 | 144,58 | 146,21 | -0,63% | 1.074.188,00 |
| 12.01.2024 | 148,57 | 148,65 | 146,47 | 147,14 | -0,13% | 575.569,00 |
| 11.01.2024 | 147,31 | 147,78 | 145,69 | 147,33 | 0,11% | 1.026.481,00 |
| 10.01.2024 | 147,95 | 148,35 | 146,32 | 147,17 | -0,28% | 631.656,00 |
| 09.01.2024 | 146,91 | 147,78 | 145,73 | 147,58 | -0,44% | 905.784,00 |