160,025€
0,22%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 159,77 | 160,13 | 159,73 | 159,98 | 0,19% | - |
| 22.04.2024 | 159,68 | 161,00 | 158,93 | 159,68 | 0,16% | 3,00 |
| 19.04.2024 | 157,33 | 160,08 | 157,27 | 159,43 | 0,69% | - |
| 18.04.2024 | 159,08 | 160,10 | 158,15 | 158,33 | -0,31% | 91,00 |
| 17.04.2024 | 161,33 | 162,23 | 158,02 | 158,83 | -1,41% | - |
| 16.04.2024 | 160,52 | 161,95 | 159,25 | 161,10 | 0,22% | 27,00 |
| 15.04.2024 | 162,08 | 164,85 | 159,85 | 160,75 | -0,60% | 84,00 |
| 12.04.2024 | 161,83 | 162,90 | 160,90 | 161,73 | 0,11% | 14,00 |
| 11.04.2024 | 161,77 | 162,90 | 160,50 | 161,55 | -0,19% | 262,00 |
| 10.04.2024 | 163,45 | 163,90 | 161,30 | 161,85 | -0,74% | - |
| 09.04.2024 | 162,13 | 163,20 | 161,08 | 163,05 | 0,43% | - |
| 08.04.2024 | 162,15 | 163,45 | 161,98 | 162,35 | -0,03% | 3,00 |
| 05.04.2024 | 160,13 | 162,70 | 159,83 | 162,40 | 1,60% | - |
| 04.04.2024 | 160,98 | 162,60 | 158,93 | 159,85 | -0,70% | 1,00 |
| 03.04.2024 | 160,93 | 162,30 | 160,15 | 160,98 | -0,17% | 162,00 |
| 02.04.2024 | 163,43 | 163,85 | 161,23 | 161,25 | -1,98% | 6,00 |
| 28.03.2024 | 163,60 | 165,00 | 163,30 | 164,50 | 0,49% | 105,00 |
| 27.03.2024 | 161,80 | 163,80 | 161,40 | 163,70 | 1,24% | 92,00 |
| 26.03.2024 | 161,70 | 163,10 | 161,50 | 161,70 | -0,06% | 60,00 |
| 25.03.2024 | 163,10 | 164,00 | 161,70 | 161,80 | -0,98% | 5,00 |
| 22.03.2024 | 163,90 | 164,80 | 162,90 | 163,40 | -0,24% | 150,00 |
| 21.03.2024 | 160,90 | 164,20 | 160,90 | 163,80 | 1,93% | 26,00 |
| 20.03.2024 | 161,10 | 162,00 | 160,20 | 160,70 | -0,25% | - |
| 19.03.2024 | 160,50 | 162,10 | 160,30 | 161,10 | 0,44% | 5,00 |
| 18.03.2024 | 161,30 | 162,50 | 160,30 | 160,40 | -0,50% | 37,00 |
| 15.03.2024 | 160,70 | 162,10 | 160,10 | 161,20 | 0,31% | 21,00 |
| 14.03.2024 | 162,20 | 162,80 | 159,40 | 160,70 | -0,74% | 16,00 |
| 13.03.2024 | 160,30 | 162,20 | 160,30 | 161,90 | 0,94% | 110,00 |
| 12.03.2024 | 156,50 | 160,70 | 155,90 | 160,40 | 2,56% | 3,00 |
| 11.03.2024 | 156,10 | 156,70 | 154,90 | 156,40 | -0,19% | - |
| 08.03.2024 | 157,00 | 158,40 | 155,90 | 156,70 | -0,13% | 4,00 |
| 07.03.2024 | 156,50 | 158,40 | 156,20 | 156,90 | 0,26% | 134,00 |
| 06.03.2024 | 154,10 | 157,50 | 154,00 | 156,50 | 1,69% | - |
| 05.03.2024 | 154,30 | 156,20 | 153,20 | 153,90 | -0,39% | 9,00 |
| 04.03.2024 | 154,10 | 155,90 | 153,30 | 154,50 | 0,00% | 14,00 |
| 01.03.2024 | 153,60 | 154,90 | 152,50 | 154,50 | 0,78% | 5,00 |
| 29.02.2024 | 151,50 | 153,50 | 150,90 | 153,30 | 1,05% | - |
| 28.02.2024 | 150,90 | 153,80 | 150,30 | 151,70 | 0,26% | 36,00 |
| 27.02.2024 | 151,70 | 153,70 | 151,00 | 151,30 | -0,39% | 13,00 |
| 26.02.2024 | 151,50 | 152,10 | 150,30 | 151,90 | 0,26% | 12,00 |
| 23.02.2024 | 150,80 | 151,90 | 150,00 | 151,50 | 0,66% | 16,00 |
| 22.02.2024 | 148,30 | 151,10 | 147,90 | 150,50 | 1,42% | 1.270,00 |
| 21.02.2024 | 148,00 | 148,70 | 147,40 | 148,40 | 0,20% | 12,00 |
| 20.02.2024 | 149,50 | 149,60 | 147,50 | 148,10 | -1,13% | 88,00 |
| 19.02.2024 | 149,90 | 150,20 | 149,70 | 149,80 | 0,20% | 15,00 |
| 16.02.2024 | 150,90 | 152,40 | 149,50 | 149,50 | -1,06% | 11,00 |
| 15.02.2024 | 150,20 | 151,30 | 149,50 | 151,10 | 0,80% | 3,00 |
| 14.02.2024 | 149,10 | 150,70 | 148,40 | 149,90 | 0,47% | - |
| 13.02.2024 | 150,30 | 150,40 | 147,80 | 149,20 | -0,60% | 8,00 |
| 12.02.2024 | 148,70 | 150,50 | 148,40 | 150,10 | 0,94% | 61,00 |
| 09.02.2024 | 148,50 | 149,50 | 147,90 | 148,70 | 0,13% | 200,00 |
| 08.02.2024 | 148,90 | 149,50 | 147,10 | 148,50 | -0,27% | 259,00 |
| 07.02.2024 | 149,50 | 150,60 | 148,60 | 148,90 | -0,40% | 7,00 |
| 06.02.2024 | 148,70 | 149,90 | 148,60 | 149,50 | 0,40% | 11,00 |
| 05.02.2024 | 146,60 | 149,40 | 145,00 | 148,90 | 1,22% | 187,00 |
| 02.02.2024 | 144,00 | 147,70 | 143,70 | 147,10 | 2,29% | - |
| 01.02.2024 | 138,80 | 144,10 | 137,20 | 143,80 | 3,60% | 211,00 |
| 31.01.2024 | 140,00 | 140,30 | 138,50 | 138,80 | -0,72% | 317,00 |
| 30.01.2024 | 140,10 | 140,40 | 139,10 | 139,80 | -0,14% | - |
| 29.01.2024 | 137,90 | 140,00 | 137,80 | 140,00 | 1,38% | 108,00 |
| 26.01.2024 | 138,00 | 139,30 | 137,40 | 138,10 | -0,14% | 23,00 |
| 25.01.2024 | 136,30 | 138,50 | 135,60 | 138,30 | 1,62% | 62,00 |
| 24.01.2024 | 138,90 | 139,00 | 136,00 | 136,10 | -1,95% | 1,00 |
| 23.01.2024 | 136,00 | 138,90 | 136,00 | 138,80 | 1,76% | 5,00 |
| 22.01.2024 | 135,90 | 137,90 | 135,80 | 136,40 | 0,37% | 6,00 |
| 19.01.2024 | 134,80 | 136,40 | 134,00 | 135,90 | 0,52% | 1,00 |
| 18.01.2024 | 132,40 | 135,30 | 132,40 | 135,20 | 1,81% | - |
| 17.01.2024 | 134,20 | 134,70 | 132,40 | 132,80 | -1,26% | 5,00 |
| 16.01.2024 | 134,40 | 135,00 | 132,90 | 134,50 | 0,15% | 6,00 |
| 15.01.2024 | 134,20 | 134,60 | 133,80 | 134,30 | -0,15% | 12,00 |
| 12.01.2024 | 134,20 | 135,50 | 133,60 | 134,50 | 0,07% | 4,00 |
| 11.01.2024 | 134,20 | 135,00 | 133,10 | 134,40 | 0,22% | 25,00 |
| 10.01.2024 | 134,90 | 135,70 | 133,40 | 134,10 | -0,59% | 8,00 |
| 09.01.2024 | 135,10 | 135,30 | 133,40 | 134,90 | -0,30% | - |
| 08.01.2024 | 134,20 | 135,40 | 132,90 | 135,30 | 0,37% | 7,00 |
| 05.01.2024 | 135,40 | 135,70 | 134,10 | 134,80 | -0,37% | 4,00 |
| 04.01.2024 | 135,80 | 136,30 | 135,20 | 135,30 | -0,44% | - |
| 03.01.2024 | 138,10 | 138,50 | 135,50 | 135,90 | -1,88% | - |
| 02.01.2024 | 139,20 | 140,80 | 137,90 | 138,50 | -0,65% | 76,00 |
| 29.12.2023 | 139,40 | 139,60 | 139,10 | 139,40 | 0,00% | 49,00 |
| 28.12.2023 | 138,80 | 139,60 | 138,20 | 139,40 | 0,50% | 22,00 |
| 27.12.2023 | 140,20 | 140,20 | 138,40 | 138,70 | -0,14% | 18,00 |
| 22.12.2023 | 138,20 | 139,50 | 137,90 | 138,90 | 0,22% | 94,00 |
| 21.12.2023 | 138,30 | 139,10 | 137,70 | 138,60 | 0,36% | 167,00 |
| 20.12.2023 | 139,90 | 140,90 | 137,90 | 138,10 | -1,00% | 83,00 |
| 19.12.2023 | 138,90 | 140,00 | 138,40 | 139,50 | 0,29% | 167,00 |
| 18.12.2023 | 139,40 | 139,90 | 138,00 | 139,10 | -0,43% | 22,00 |
| 15.12.2023 | 141,40 | 143,20 | 139,00 | 139,70 | -1,13% | 357,00 |
| 14.12.2023 | 135,50 | 141,70 | 134,90 | 141,30 | 4,43% | 123,00 |
| 13.12.2023 | 135,00 | 135,90 | 133,50 | 135,30 | 0,52% | - |
| 12.12.2023 | 134,90 | 135,50 | 134,60 | 134,60 | -0,30% | 233,00 |
| 11.12.2023 | 133,40 | 135,70 | 133,20 | 135,00 | 1,28% | 11,00 |
| 08.12.2023 | 133,30 | 134,80 | 133,00 | 133,30 | 0,23% | - |
| 07.12.2023 | 133,00 | 133,40 | 132,10 | 133,00 | 0,08% | 6,00 |
| 06.12.2023 | 131,20 | 134,00 | 131,20 | 132,90 | 1,45% | 71,00 |
| 05.12.2023 | 132,00 | 132,50 | 130,90 | 131,00 | -1,13% | 65,00 |
| 04.12.2023 | 131,60 | 132,50 | 130,90 | 132,50 | 0,76% | - |
| 01.12.2023 | 129,60 | 131,80 | 129,50 | 131,50 | 1,47% | 2,00 |
| 30.11.2023 | 128,70 | 130,40 | 128,20 | 129,60 | 1,09% | 1,00 |
| 29.11.2023 | 127,10 | 129,50 | 127,10 | 128,20 | 0,39% | 65,00 |