180,100$
0,55%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 179,38 | 181,49 | 178,86 | 180,17 | 0,59% | 1.104.050,00 |
| 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 | 169,14 | 170,28 | 0,26% | 829.999,00 |
| 19.04.2024 | 169,09 | 170,68 | 168,55 | 169,84 | 0,73% | 1.257.049,00 |
| 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% | 653.843,00 |
| 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% | 828.393,00 |
| 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% | 1.132.687,00 |
| 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% | 844.897,00 |
| 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% | 1.022.820,00 |
| 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% | 766.433,00 |
| 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% | 1.021.009,00 |
| 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% | 1.406.980,00 |
| 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% | 524.330,00 |
| 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 |
| 08.01.2024 | 146,56 | 148,34 | 145,84 | 148,23 | 0,50% | 1.012.598,00 |
| 05.01.2024 | 147,50 | 148,37 | 146,85 | 147,49 | -0,41% | 878.516,00 |
| 04.01.2024 | 148,70 | 149,38 | 147,94 | 148,10 | -0,16% | 864.668,00 |
| 03.01.2024 | 150,33 | 150,40 | 147,69 | 148,33 | -2,11% | 815.335,00 |
| 02.01.2024 | 153,17 | 154,05 | 150,98 | 151,52 | -1,49% | 695.371,00 |
| 29.12.2023 | 153,56 | 154,39 | 153,02 | 153,81 | -0,23% | 623.940,00 |
| 28.12.2023 | 154,34 | 154,65 | 153,51 | 154,16 | 0,00% | 529.266,00 |
| 27.12.2023 | 154,86 | 154,96 | 153,68 | 154,16 | -0,31% | 441.245,00 |
| 26.12.2023 | 153,16 | 154,91 | 153,07 | 154,64 | 1,11% | 451.386,00 |
| 22.12.2023 | 153,00 | 153,80 | 152,07 | 152,94 | 0,30% | 443.511,00 |
| 21.12.2023 | 152,15 | 152,71 | 151,16 | 152,48 | 0,99% | 441.602,00 |
| 20.12.2023 | 153,00 | 154,39 | 150,80 | 150,98 | -1,51% | 722.015,00 |
| 19.12.2023 | 152,47 | 153,72 | 151,95 | 153,30 | 0,99% | 761.095,00 |
| 18.12.2023 | 152,75 | 152,77 | 150,85 | 151,80 | -0,26% | 632.107,00 |
| 15.12.2023 | 153,96 | 155,04 | 151,49 | 152,20 | -1,99% | 1.374.269,00 |
| 14.12.2023 | 148,88 | 155,85 | 148,58 | 155,29 | 5,42% | 1.380.307,00 |
| 13.12.2023 | 145,38 | 147,87 | 144,00 | 147,30 | 1,24% | 732.335,00 |
| 12.12.2023 | 145,80 | 145,96 | 145,13 | 145,49 | 0,12% | 438.383,00 |
| 11.12.2023 | 143,56 | 145,78 | 143,52 | 145,31 | 1,18% | 512.700,00 |
| 08.12.2023 | 143,79 | 145,12 | 143,30 | 143,62 | -0,05% | 991.035,00 |
| 07.12.2023 | 143,60 | 143,78 | 142,44 | 143,69 | 0,34% | 781.035,00 |
| 06.12.2023 | 142,09 | 144,71 | 142,09 | 143,21 | 1,31% | 564.976,00 |
| 05.12.2023 | 143,05 | 143,27 | 141,18 | 141,36 | -1,44% | 677.971,00 |
| 04.12.2023 | 142,02 | 143,57 | 141,68 | 143,43 | 0,15% | 710.138,00 |