161,375€
0,51%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 159,98 | 161,73 | 159,48 | 161,43 | 0,55% | - |
| 22.04.2024 | 160,55 | 160,55 | 160,55 | 160,55 | 0,83% | 3,00 |
| 19.04.2024 | 157,68 | 160,02 | 157,40 | 159,23 | 0,62% | - |
| 18.04.2024 | 158,70 | 158,70 | 158,25 | 158,25 | -0,63% | 91,00 |
| 17.04.2024 | 161,02 | 162,15 | 159,25 | 159,25 | -0,75% | - |
| 16.04.2024 | 160,45 | 160,45 | 160,45 | 160,45 | -0,31% | 27,00 |
| 15.04.2024 | 162,45 | 164,85 | 160,95 | 160,95 | -1,20% | 84,00 |
| 12.04.2024 | 162,90 | 162,90 | 162,90 | 162,90 | 1,05% | 14,00 |
| 11.04.2024 | 161,45 | 161,45 | 160,50 | 161,20 | -1,20% | 262,00 |
| 10.04.2024 | 163,52 | 163,90 | 161,38 | 163,15 | 0,85% | - |
| 09.04.2024 | 162,18 | 163,20 | 161,08 | 161,77 | -1,02% | - |
| 08.04.2024 | 162,70 | 163,45 | 162,70 | 163,45 | 0,82% | 3,00 |
| 05.04.2024 | 160,18 | 162,35 | 159,83 | 162,13 | 0,89% | - |
| 04.04.2024 | 160,70 | 160,70 | 160,70 | 160,70 | 0,34% | 1,00 |
| 03.04.2024 | 160,70 | 160,70 | 160,15 | 160,15 | -1,84% | 162,00 |
| 02.04.2024 | 163,85 | 163,85 | 162,80 | 163,15 | -0,52% | 6,00 |
| 28.03.2024 | 163,80 | 164,00 | 163,60 | 164,00 | 0,86% | 105,00 |
| 27.03.2024 | 162,40 | 162,60 | 161,40 | 162,60 | 0,25% | 92,00 |
| 26.03.2024 | 162,20 | 162,20 | 162,20 | 162,20 | -0,12% | 60,00 |
| 25.03.2024 | 163,80 | 163,80 | 162,40 | 162,40 | -0,49% | 5,00 |
| 22.03.2024 | 163,20 | 163,20 | 163,20 | 163,20 | -0,24% | 150,00 |
| 21.03.2024 | 161,60 | 163,60 | 161,60 | 163,60 | 2,00% | 26,00 |
| 19.03.2024 | 160,40 | 160,40 | 160,40 | 160,40 | -0,12% | 5,00 |
| 18.03.2024 | 160,60 | 160,60 | 160,60 | 160,60 | -0,86% | 37,00 |
| 15.03.2024 | 161,40 | 162,00 | 161,00 | 162,00 | 1,50% | 21,00 |
| 14.03.2024 | 161,80 | 161,80 | 159,60 | 159,60 | -0,87% | 16,00 |
| 13.03.2024 | 161,00 | 161,00 | 161,00 | 161,00 | 1,13% | 110,00 |
| 12.03.2024 | 159,20 | 159,20 | 159,20 | 159,20 | 1,66% | 3,00 |
| 08.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,00% | 4,00 |
| 07.03.2024 | 156,80 | 158,40 | 156,60 | 156,60 | 1,82% | 134,00 |
| 05.03.2024 | 154,80 | 155,20 | 153,80 | 153,80 | 0,00% | 9,00 |
| 04.03.2024 | 154,20 | 154,20 | 153,80 | 153,80 | -0,13% | 14,00 |
| 01.03.2024 | 153,80 | 154,00 | 153,80 | 154,00 | 1,45% | 5,00 |
| 28.02.2024 | 151,80 | 151,80 | 151,80 | 151,80 | -0,78% | 36,00 |
| 27.02.2024 | 151,60 | 153,00 | 151,60 | 153,00 | 1,32% | 13,00 |
| 26.02.2024 | 151,00 | 151,00 | 151,00 | 151,00 | -0,13% | 12,00 |
| 23.02.2024 | 150,80 | 151,20 | 150,80 | 151,20 | 1,20% | 16,00 |
| 22.02.2024 | 148,80 | 150,40 | 148,80 | 149,40 | 1,36% | 1.270,00 |
| 21.02.2024 | 148,00 | 148,00 | 147,40 | 147,40 | -0,81% | 12,00 |
| 20.02.2024 | 149,60 | 149,60 | 148,60 | 148,60 | -0,67% | 88,00 |
| 19.02.2024 | 150,20 | 150,20 | 149,60 | 149,60 | -1,32% | 33,00 |
| 16.02.2024 | 150,60 | 151,60 | 150,60 | 151,60 | 0,93% | 11,00 |
| 15.02.2024 | 150,60 | 150,80 | 150,20 | 150,20 | 0,00% | 3,00 |
| 13.02.2024 | 150,20 | 150,20 | 150,20 | 150,20 | 0,54% | 8,00 |
| 12.02.2024 | 148,40 | 149,40 | 148,40 | 149,40 | 0,00% | 61,00 |
| 09.02.2024 | 149,00 | 149,40 | 149,00 | 149,40 | 0,81% | 200,00 |
| 08.02.2024 | 148,60 | 149,20 | 147,60 | 148,20 | -1,46% | 259,00 |
| 07.02.2024 | 149,40 | 150,40 | 149,40 | 150,40 | 0,67% | 7,00 |
| 06.02.2024 | 148,60 | 149,40 | 148,60 | 149,40 | 1,08% | 11,00 |
| 05.02.2024 | 146,60 | 147,80 | 145,00 | 147,80 | 5,42% | 187,00 |
| 01.02.2024 | 139,20 | 141,20 | 137,80 | 140,20 | 0,43% | 211,00 |
| 31.01.2024 | 139,80 | 140,00 | 139,20 | 139,60 | 0,00% | 317,00 |
| 29.01.2024 | 138,00 | 139,60 | 137,80 | 139,60 | 1,01% | 108,00 |
| 26.01.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 0,29% | 23,00 |
| 25.01.2024 | 136,00 | 137,80 | 136,00 | 137,80 | -0,14% | 62,00 |
| 24.01.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,44% | 1,00 |
| 23.01.2024 | 136,20 | 137,60 | 136,20 | 137,40 | 0,29% | 5,00 |
| 22.01.2024 | 136,40 | 137,00 | 136,40 | 137,00 | 1,63% | 6,00 |
| 19.01.2024 | 134,80 | 134,80 | 134,80 | 134,80 | 0,90% | 1,00 |
| 17.01.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -0,74% | 5,00 |
| 16.01.2024 | 134,00 | 134,60 | 134,00 | 134,60 | 0,00% | 6,00 |
| 15.01.2024 | 134,40 | 134,60 | 133,80 | 134,60 | 0,75% | 20,00 |
| 12.01.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -0,30% | 4,00 |
| 11.01.2024 | 134,20 | 134,20 | 134,00 | 134,00 | -0,30% | 25,00 |
| 10.01.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 0,60% | 8,00 |
| 08.01.2024 | 134,80 | 134,80 | 133,60 | 133,60 | -1,04% | 7,00 |
| 05.01.2024 | 135,20 | 135,20 | 135,00 | 135,00 | -2,88% | 4,00 |
| 02.01.2024 | 139,20 | 140,80 | 139,00 | 139,00 | -0,14% | 76,00 |
| 29.12.2023 | 139,60 | 139,60 | 139,20 | 139,20 | 0,14% | 49,00 |
| 28.12.2023 | 138,40 | 139,00 | 138,20 | 139,00 | 0,43% | 22,00 |
| 27.12.2023 | 140,20 | 140,20 | 138,40 | 138,40 | 0,00% | 18,00 |
| 22.12.2023 | 138,20 | 138,40 | 138,20 | 138,40 | 0,29% | 94,00 |
| 21.12.2023 | 138,20 | 138,80 | 137,80 | 138,00 | -0,72% | 167,00 |
| 20.12.2023 | 139,40 | 139,40 | 139,00 | 139,00 | -0,29% | 83,00 |
| 19.12.2023 | 138,60 | 139,80 | 138,60 | 139,40 | 1,01% | 167,00 |
| 18.12.2023 | 139,40 | 139,40 | 138,00 | 138,00 | -1,00% | 22,00 |
| 15.12.2023 | 142,20 | 143,20 | 139,40 | 139,40 | -0,43% | 357,00 |
| 14.12.2023 | 135,40 | 140,00 | 135,40 | 140,00 | 3,40% | 123,00 |
| 12.12.2023 | 135,00 | 135,40 | 135,00 | 135,40 | 0,45% | 233,00 |
| 11.12.2023 | 134,80 | 134,80 | 134,80 | 134,80 | 1,35% | 11,00 |
| 07.12.2023 | 133,00 | 133,00 | 133,00 | 133,00 | 1,37% | 6,00 |
| 06.12.2023 | 131,40 | 131,40 | 131,20 | 131,20 | -0,15% | 71,00 |
| 05.12.2023 | 131,80 | 131,80 | 131,40 | 131,40 | 0,46% | 65,00 |
| 01.12.2023 | 130,00 | 130,80 | 130,00 | 130,80 | 1,24% | 2,00 |
| 30.11.2023 | 129,20 | 129,20 | 129,20 | 129,20 | 1,41% | 1,00 |
| 29.11.2023 | 127,40 | 127,40 | 127,40 | 127,40 | 0,16% | 65,00 |
| 24.11.2023 | 127,00 | 127,20 | 127,00 | 127,20 | -0,16% | 81,00 |
| 23.11.2023 | 127,00 | 127,60 | 127,00 | 127,40 | -0,16% | 5,00 |
| 22.11.2023 | 127,60 | 127,60 | 127,60 | 127,60 | 0,95% | 1,00 |
| 20.11.2023 | 126,20 | 126,40 | 126,20 | 126,40 | -0,47% | 44,00 |
| 17.11.2023 | 127,00 | 127,00 | 127,00 | 127,00 | -0,47% | 67,00 |
| 16.11.2023 | 127,80 | 128,00 | 127,60 | 127,60 | 0,63% | 91,00 |
| 15.11.2023 | 126,40 | 126,80 | 126,40 | 126,80 | 3,26% | 92,00 |
| 14.11.2023 | 122,80 | 122,80 | 122,80 | 122,80 | 0,16% | 12,00 |
| 13.11.2023 | 122,60 | 122,60 | 122,60 | 122,60 | 0,00% | 101,00 |
| 10.11.2023 | 123,00 | 123,00 | 122,60 | 122,60 | 0,00% | 69,00 |
| 09.11.2023 | 121,40 | 122,60 | 121,40 | 122,60 | 0,16% | 4,00 |
| 08.11.2023 | 122,40 | 122,40 | 122,40 | 122,40 | -0,16% | 8,00 |
| 07.11.2023 | 123,60 | 124,20 | 122,60 | 122,60 | 0,00% | 116,00 |
| 06.11.2023 | 124,80 | 125,20 | 122,60 | 122,60 | 0,99% | 90,00 |