166,300€
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 165,95 | 165,95 | 165,95 | 165,95 | -0,21% | - |
| 02.05.2024 | 166,30 | 166,30 | 166,30 | 166,30 | -1,04% | 4,00 |
| 30.04.2024 | 168,05 | 168,05 | 168,05 | 168,05 | 0,03% | - |
| 29.04.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 0,63% | - |
| 26.04.2024 | 166,95 | 166,95 | 166,95 | 166,95 | 4,77% | - |
| 25.04.2024 | 159,35 | 159,35 | 159,35 | 159,35 | -0,93% | - |
| 24.04.2024 | 160,85 | 160,85 | 160,85 | 160,85 | 0,85% | - |
| 23.04.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 0,06% | - |
| 22.04.2024 | 159,40 | 159,40 | 159,40 | 159,40 | 1,50% | - |
| 19.04.2024 | 157,05 | 157,05 | 157,05 | 157,05 | -1,07% | - |
| 18.04.2024 | 158,75 | 158,75 | 158,75 | 158,75 | -1,37% | - |
| 17.04.2024 | 160,95 | 160,95 | 160,95 | 160,95 | 0,50% | - |
| 16.04.2024 | 160,15 | 160,15 | 160,15 | 160,15 | -0,93% | - |
| 15.04.2024 | 161,65 | 161,65 | 161,65 | 161,65 | 0,06% | - |
| 12.04.2024 | 161,55 | 161,55 | 161,55 | 161,55 | 0,09% | - |
| 11.04.2024 | 161,40 | 161,40 | 161,40 | 161,40 | -1,01% | - |
| 10.04.2024 | 163,05 | 163,05 | 163,05 | 163,05 | 0,80% | - |
| 09.04.2024 | 161,75 | 161,75 | 161,75 | 161,75 | -0,03% | - |
| 08.04.2024 | 161,80 | 161,80 | 161,80 | 161,80 | 1,28% | - |
| 05.04.2024 | 159,75 | 159,75 | 159,75 | 159,75 | -0,50% | - |
| 04.04.2024 | 160,55 | 160,55 | 160,55 | 160,55 | 0,03% | - |
| 03.04.2024 | 160,50 | 160,50 | 160,50 | 160,50 | -1,59% | - |
| 02.04.2024 | 163,10 | 163,10 | 163,10 | 163,10 | 0,06% | - |
| 28.03.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 1,12% | - |
| 27.03.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 0,00% | - |
| 26.03.2024 | 161,20 | 161,20 | 161,20 | 161,20 | -0,86% | - |
| 25.03.2024 | 162,60 | 162,60 | 162,60 | 162,60 | -0,37% | - |
| 22.03.2024 | 163,20 | 163,20 | 163,20 | 163,20 | 1,75% | - |
| 21.03.2024 | 160,40 | 160,40 | 160,40 | 160,40 | -0,12% | - |
| 20.03.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 0,38% | - |
| 19.03.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -1,11% | - |
| 18.03.2024 | 161,80 | 161,80 | 161,80 | 161,80 | 1,00% | 50,00 |
| 15.03.2024 | 160,20 | 160,20 | 160,20 | 160,20 | -1,60% | - |
| 14.03.2024 | 162,80 | 162,80 | 162,80 | 162,80 | 1,75% | 30,00 |
| 13.03.2024 | 159,80 | 160,00 | 159,80 | 160,00 | 2,70% | 8,00 |
| 12.03.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -0,13% | - |
| 11.03.2024 | 155,80 | 156,00 | 155,80 | 156,00 | -0,38% | 10,00 |
| 08.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,26% | - |
| 07.03.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 1,56% | - |
| 06.03.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -0,26% | - |
| 05.03.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,39% | - |
| 04.03.2024 | 153,60 | 153,60 | 153,60 | 153,60 | 0,13% | - |
| 01.03.2024 | 153,40 | 153,40 | 153,40 | 153,40 | 1,32% | - |
| 29.02.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 0,53% | - |
| 28.02.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -0,53% | - |
| 27.02.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 0,13% | - |
| 26.02.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,53% | - |
| 23.02.2024 | 150,40 | 150,40 | 150,40 | 150,40 | 1,62% | - |
| 22.02.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 0,14% | - |
| 21.02.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -0,81% | - |
| 20.02.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -0,40% | - |
| 19.02.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -0,66% | - |
| 16.02.2024 | 150,60 | 150,60 | 150,60 | 150,60 | 0,40% | - |
| 15.02.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 0,81% | - |
| 14.02.2024 | 148,80 | 148,80 | 148,80 | 148,80 | -0,80% | - |
| 13.02.2024 | 150,00 | 150,00 | 150,00 | 150,00 | 1,08% | - |
| 12.02.2024 | 148,40 | 148,40 | 148,40 | 148,40 | 0,00% | - |
| 09.02.2024 | 148,20 | 148,40 | 148,20 | 148,40 | -0,13% | 73,00 |
| 08.02.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -0,54% | - |
| 07.02.2024 | 149,20 | 149,40 | 149,20 | 149,40 | 0,54% | 26,00 |
| 06.02.2024 | 148,60 | 148,60 | 148,60 | 148,60 | 1,23% | - |
| 05.02.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 2,09% | - |
| 02.02.2024 | 143,80 | 143,80 | 143,80 | 143,80 | 3,75% | - |
| 01.02.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -0,86% | - |
| 31.01.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 0,00% | - |
| 30.01.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 1,45% | - |
| 29.01.2024 | 137,80 | 137,80 | 137,80 | 137,80 | 0,00% | - |
| 26.01.2024 | 137,80 | 137,80 | 137,80 | 137,80 | 1,32% | - |
| 25.01.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -1,88% | - |
| 24.01.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 2,06% | 8,00 |
| 23.01.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 0,15% | - |
| 22.01.2024 | 135,60 | 135,60 | 135,60 | 135,60 | 0,74% | - |
| 19.01.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 1,82% | - |
| 18.01.2024 | 132,20 | 132,20 | 132,20 | 132,20 | -1,20% | - |
| 17.01.2024 | 133,80 | 133,80 | 133,80 | 133,80 | -0,30% | - |
| 16.01.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,15% | - |
| 15.01.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,00% | - |
| 12.01.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 0,00% | - |
| 11.01.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -0,45% | - |
| 10.01.2024 | 134,60 | 134,60 | 134,60 | 134,60 | -0,30% | - |
| 09.01.2024 | 135,00 | 135,00 | 135,00 | 135,00 | 0,15% | - |
| 08.01.2024 | 134,00 | 134,80 | 134,00 | 134,80 | -0,30% | 3,00 |
| 05.01.2024 | 135,20 | 135,20 | 135,20 | 135,20 | -0,29% | - |
| 04.01.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -1,60% | - |
| 03.01.2024 | 137,80 | 137,80 | 137,80 | 137,80 | -1,01% | - |
| 02.01.2024 | 139,40 | 139,40 | 139,20 | 139,20 | 0,00% | 214,00 |
| 29.12.2023 | 139,20 | 139,20 | 139,20 | 139,20 | 0,14% | - |
| 28.12.2023 | 138,40 | 139,00 | 138,40 | 139,00 | -0,57% | 12,00 |
| 27.12.2023 | 139,80 | 139,80 | 139,80 | 139,80 | 1,30% | - |
| 22.12.2023 | 138,00 | 138,00 | 138,00 | 138,00 | 0,00% | - |
| 21.12.2023 | 138,00 | 138,00 | 138,00 | 138,00 | -1,15% | - |
| 20.12.2023 | 139,60 | 139,60 | 139,60 | 139,60 | 0,72% | - |
| 19.12.2023 | 138,60 | 138,60 | 138,60 | 138,60 | -1,00% | - |
| 18.12.2023 | 140,00 | 140,00 | 140,00 | 140,00 | -0,85% | 8,00 |
| 15.12.2023 | 141,20 | 141,20 | 141,20 | 141,20 | 4,44% | - |
| 14.12.2023 | 135,20 | 135,20 | 135,20 | 135,20 | 0,30% | - |
| 13.12.2023 | 134,80 | 134,80 | 134,80 | 134,80 | 0,15% | - |
| 12.12.2023 | 134,60 | 134,60 | 134,60 | 134,60 | 1,05% | - |
| 11.12.2023 | 133,20 | 133,20 | 133,20 | 133,20 | 0,15% | - |
| 08.12.2023 | 133,00 | 133,00 | 133,00 | 133,00 | 0,15% | - |