158,850€
0,54%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 157,27 | 160,02 | 157,27 | 158,60 | 0,16% | - |
| 18.04.2024 | 159,10 | 160,08 | 158,08 | 158,35 | -0,33% | - |
| 17.04.2024 | 161,20 | 162,15 | 158,05 | 158,88 | -1,38% | - |
| 16.04.2024 | 160,48 | 161,95 | 159,33 | 161,10 | 0,30% | - |
| 15.04.2024 | 162,02 | 164,23 | 159,90 | 160,63 | -0,65% | - |
| 12.04.2024 | 161,93 | 162,77 | 160,93 | 161,68 | 0,11% | 27,00 |
| 11.04.2024 | 161,77 | 162,85 | 160,85 | 161,50 | -0,14% | - |
| 10.04.2024 | 163,45 | 163,90 | 161,33 | 161,73 | -0,75% | - |
| 09.04.2024 | 162,10 | 163,20 | 161,08 | 162,95 | 0,43% | - |
| 08.04.2024 | 162,18 | 163,52 | 162,02 | 162,25 | -0,05% | - |
| 05.04.2024 | 160,13 | 162,68 | 159,83 | 162,33 | 1,55% | - |
| 04.04.2024 | 160,60 | 162,75 | 158,95 | 159,85 | -0,99% | - |
| 03.04.2024 | 160,90 | 162,30 | 160,20 | 161,45 | 0,08% | - |
| 02.04.2024 | 163,43 | 163,68 | 161,23 | 161,33 | -5,44% | - |
| 28.03.2024 | 163,00 | 170,70 | 163,00 | 170,60 | 7,09% | - |
| 27.03.2024 | 161,80 | 163,80 | 159,20 | 159,30 | -0,06% | - |
| 26.03.2024 | 161,20 | 163,10 | 159,40 | 159,40 | -2,21% | - |
| 25.03.2024 | 162,60 | 164,00 | 161,70 | 163,00 | 0,18% | - |
| 22.03.2024 | 163,40 | 166,10 | 159,90 | 162,70 | 2,39% | - |
| 21.03.2024 | 160,90 | 164,20 | 148,40 | 158,90 | -3,11% | - |
| 20.03.2024 | 160,60 | 164,00 | 160,20 | 164,00 | 1,80% | - |
| 19.03.2024 | 160,00 | 162,10 | 150,10 | 161,10 | 0,06% | - |
| 18.03.2024 | 161,30 | 162,90 | 120,75 | 161,00 | 0,12% | - |
| 15.03.2024 | 160,70 | 162,10 | 160,10 | 160,80 | -4,96% | - |
| 14.03.2024 | 161,60 | 180,60 | 156,20 | 169,20 | 0,65% | - |
| 13.03.2024 | 159,80 | 182,95 | 140,70 | 168,10 | -0,18% | - |
| 12.03.2024 | 156,50 | 180,15 | 155,70 | 168,40 | 8,23% | - |
| 11.03.2024 | 156,20 | 157,10 | 154,90 | 155,60 | -0,51% | - |
| 08.03.2024 | 157,00 | 158,40 | 155,90 | 156,40 | -0,38% | - |
| 07.03.2024 | 156,50 | 158,30 | 156,20 | 157,00 | 0,13% | - |
| 06.03.2024 | 153,80 | 157,50 | 153,80 | 156,80 | 1,75% | - |
| 05.03.2024 | 154,00 | 156,20 | 153,20 | 154,10 | -0,39% | - |
| 04.03.2024 | 153,90 | 155,90 | 153,30 | 154,70 | 0,19% | 1.368,00 |
| 01.03.2024 | 153,50 | 154,90 | 152,30 | 154,40 | 0,92% | - |
| 29.02.2024 | 151,60 | 153,50 | 150,90 | 153,00 | 0,86% | - |
| 28.02.2024 | 150,60 | 153,80 | 150,30 | 151,70 | 0,26% | - |
| 27.02.2024 | 151,40 | 153,70 | 151,00 | 151,30 | -0,39% | - |
| 26.02.2024 | 151,40 | 152,40 | 149,90 | 151,90 | 0,13% | - |
| 23.02.2024 | 150,70 | 152,20 | 150,00 | 151,70 | 0,66% | - |
| 22.02.2024 | 148,30 | 151,10 | 147,90 | 150,70 | 1,62% | - |
| 21.02.2024 | 148,00 | 148,70 | 147,50 | 148,30 | 0,14% | 40,00 |
| 20.02.2024 | 149,50 | 149,50 | 147,50 | 148,10 | -1,13% | - |
| 19.02.2024 | 149,60 | 150,10 | 149,60 | 149,80 | -0,07% | - |
| 16.02.2024 | 150,90 | 152,40 | 149,50 | 149,90 | -0,66% | - |
| 15.02.2024 | 150,20 | 151,40 | 149,50 | 150,90 | 0,67% | - |
| 14.02.2024 | 149,30 | 151,00 | 148,20 | 149,90 | 0,40% | - |
| 13.02.2024 | 150,00 | 150,40 | 147,80 | 149,30 | -0,67% | - |
| 12.02.2024 | 148,70 | 150,50 | 148,20 | 150,30 | 1,55% | - |
| 09.02.2024 | 148,50 | 149,50 | 147,90 | 148,00 | -0,34% | - |
| 08.02.2024 | 148,90 | 150,40 | 147,10 | 148,50 | -0,27% | - |
| 07.02.2024 | 149,20 | 150,60 | 148,60 | 148,90 | -0,40% | - |
| 06.02.2024 | 148,80 | 149,90 | 148,30 | 149,50 | 0,40% | - |
| 05.02.2024 | 146,90 | 149,40 | 145,90 | 148,90 | 1,22% | - |
| 02.02.2024 | 144,00 | 147,70 | 143,70 | 147,10 | 2,08% | - |
| 01.02.2024 | 138,80 | 144,10 | 136,90 | 144,10 | 3,97% | - |
| 31.01.2024 | 140,00 | 140,30 | 138,50 | 138,60 | -0,79% | - |
| 30.01.2024 | 140,10 | 140,40 | 139,10 | 139,70 | -0,29% | - |
| 29.01.2024 | 137,90 | 140,10 | 137,80 | 140,10 | 1,45% | - |
| 26.01.2024 | 138,00 | 139,30 | 137,40 | 138,10 | -0,14% | - |
| 25.01.2024 | 136,00 | 138,50 | 135,60 | 138,30 | 1,62% | - |
| 24.01.2024 | 138,80 | 139,00 | 136,00 | 136,10 | -2,02% | - |
| 23.01.2024 | 136,00 | 138,90 | 136,00 | 138,90 | 1,83% | - |
| 22.01.2024 | 135,90 | 137,90 | 135,80 | 136,40 | 0,37% | - |
| 19.01.2024 | 134,60 | 136,40 | 133,80 | 135,90 | 0,59% | 30,00 |
| 18.01.2024 | 132,50 | 135,30 | 132,40 | 135,10 | 1,81% | - |
| 17.01.2024 | 134,10 | 134,70 | 132,40 | 132,70 | -1,34% | - |
| 16.01.2024 | 134,40 | 135,00 | 132,70 | 134,50 | 0,15% | - |
| 15.01.2024 | 134,30 | 134,40 | 134,00 | 134,30 | -0,07% | - |
| 12.01.2024 | 134,20 | 135,60 | 133,60 | 134,40 | 0,07% | - |
| 11.01.2024 | 134,00 | 135,00 | 133,10 | 134,30 | 0,07% | - |
| 10.01.2024 | 134,90 | 136,00 | 133,40 | 134,20 | -0,59% | - |
| 09.01.2024 | 135,10 | 135,30 | 133,40 | 135,00 | -0,22% | - |
| 08.01.2024 | 134,30 | 135,40 | 132,90 | 135,30 | 0,37% | - |
| 05.01.2024 | 135,20 | 135,70 | 134,10 | 134,80 | -0,37% | - |
| 04.01.2024 | 135,90 | 136,50 | 135,10 | 135,30 | -0,44% | - |
| 03.01.2024 | 138,10 | 138,50 | 135,20 | 135,90 | -1,81% | - |
| 02.01.2024 | 139,50 | 140,60 | 137,90 | 138,40 | -0,72% | - |
| 29.12.2023 | 139,20 | 139,60 | 139,10 | 139,40 | 0,07% | - |
| 28.12.2023 | 138,70 | 139,70 | 138,20 | 139,30 | 0,29% | - |
| 27.12.2023 | 140,10 | 141,30 | 138,00 | 138,90 | 0,00% | - |
| 22.12.2023 | 138,00 | 139,50 | 137,50 | 138,90 | 0,29% | - |
| 21.12.2023 | 138,40 | 139,10 | 137,70 | 138,50 | 0,29% | - |
| 20.12.2023 | 139,90 | 140,90 | 137,90 | 138,10 | -1,15% | - |
| 19.12.2023 | 138,90 | 140,40 | 138,50 | 139,70 | 0,65% | - |
| 18.12.2023 | 139,70 | 140,00 | 137,90 | 138,80 | -0,57% | - |
| 15.12.2023 | 141,60 | 142,90 | 139,00 | 139,60 | -1,20% | - |
| 14.12.2023 | 135,40 | 141,70 | 134,90 | 141,30 | 4,36% | - |
| 13.12.2023 | 134,80 | 135,90 | 133,50 | 135,40 | 0,45% | - |
| 12.12.2023 | 134,80 | 135,50 | 134,30 | 134,80 | -0,15% | - |
| 11.12.2023 | 133,20 | 135,70 | 133,20 | 135,00 | 1,20% | - |
| 08.12.2023 | 133,30 | 134,80 | 133,00 | 133,40 | 0,60% | - |
| 07.12.2023 | 133,00 | 133,40 | 132,10 | 132,60 | -0,30% | - |
| 06.12.2023 | 131,20 | 134,00 | 131,20 | 133,00 | 0,91% | - |
| 05.12.2023 | 132,00 | 132,60 | 130,50 | 131,80 | -0,38% | - |
| 04.12.2023 | 131,40 | 132,70 | 130,90 | 132,30 | 0,53% | - |
| 01.12.2023 | 129,50 | 132,10 | 129,50 | 131,60 | 1,46% | - |
| 30.11.2023 | 128,70 | 130,40 | 127,80 | 129,70 | 1,09% | - |
| 29.11.2023 | 127,10 | 129,70 | 127,10 | 128,30 | 0,63% | - |
| 28.11.2023 | 127,00 | 128,10 | 125,40 | 127,50 | 0,47% | - |
| 27.11.2023 | 126,80 | 127,90 | 126,40 | 126,90 | -0,94% | - |