188,610€
0,24%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 189,45 | 192,60 | 188,55 | 191,34 | 1,33% | 73,00 |
| 04.05.2026 | 192,65 | 192,81 | 187,30 | 188,82 | -2,27% | 195,00 |
| 30.04.2026 | 190,15 | 193,93 | 189,35 | 193,20 | 1,83% | 170,00 |
| 29.04.2026 | 192,02 | 192,38 | 188,35 | 189,73 | -0,85% | 15,00 |
| 28.04.2026 | 193,01 | 193,51 | 190,25 | 191,35 | -0,79% | - |
| 27.04.2026 | 191,48 | 194,45 | 190,68 | 192,88 | 0,53% | 15,00 |
| 24.04.2026 | 195,62 | 196,64 | 190,94 | 191,86 | -1,61% | 138,00 |
| 23.04.2026 | 183,85 | 198,71 | 183,63 | 194,99 | 5,59% | 1.525,00 |
| 22.04.2026 | 188,47 | 189,41 | 183,68 | 184,66 | -1,75% | 150,00 |
| 21.04.2026 | 188,71 | 190,52 | 187,11 | 187,94 | -0,22% | 124,00 |
| 20.04.2026 | 185,21 | 188,88 | 184,97 | 188,35 | 1,11% | 16,00 |
| 17.04.2026 | 181,93 | 188,23 | 181,83 | 186,29 | 2,44% | 249,00 |
| 16.04.2026 | 182,81 | 185,38 | 181,46 | 181,85 | -0,40% | 143,00 |
| 15.04.2026 | 185,60 | 185,75 | 179,83 | 182,58 | -1,45% | - |
| 14.04.2026 | 186,27 | 186,61 | 183,88 | 185,26 | -0,71% | 18,00 |
| 13.04.2026 | 184,43 | 186,62 | 182,89 | 186,58 | 0,62% | 73,00 |
| 10.04.2026 | 186,81 | 186,95 | 185,06 | 185,43 | -0,61% | - |
| 09.04.2026 | 185,47 | 187,61 | 184,61 | 186,57 | 0,52% | 52,00 |
| 08.04.2026 | 182,16 | 185,95 | 181,67 | 185,61 | 3,61% | 274,00 |
| 07.04.2026 | 179,83 | 180,33 | 177,25 | 179,14 | 0,65% | 163,00 |
| 02.04.2026 | 177,17 | 180,38 | 174,35 | 177,98 | -0,50% | 42,00 |
| 01.04.2026 | 180,77 | 182,41 | 178,76 | 178,87 | -0,83% | 24,00 |
| 31.03.2026 | 178,43 | 182,04 | 177,70 | 180,36 | 1,98% | 50,00 |
| 30.03.2026 | 180,03 | 181,87 | 176,09 | 176,86 | -1,34% | 59,00 |
| 27.03.2026 | 182,53 | 182,73 | 178,52 | 179,27 | -1,33% | 15,00 |
| 26.03.2026 | 185,43 | 186,36 | 180,01 | 181,69 | -2,32% | - |
| 25.03.2026 | 186,50 | 188,35 | 182,95 | 186,01 | -0,24% | 35,00 |
| 24.03.2026 | 183,03 | 187,24 | 181,28 | 186,45 | 1,89% | - |
| 23.03.2026 | 179,66 | 185,97 | 179,00 | 182,99 | 0,72% | 16,00 |
| 20.03.2026 | 182,57 | 184,49 | 179,93 | 181,68 | -0,71% | 58,00 |
| 19.03.2026 | 184,93 | 185,17 | 180,60 | 182,98 | -1,01% | - |
| 18.03.2026 | 185,90 | 186,46 | 183,25 | 184,85 | -0,29% | 49,00 |
| 17.03.2026 | 180,06 | 188,90 | 179,70 | 185,39 | 2,90% | 758,00 |
| 16.03.2026 | 179,82 | 181,49 | 178,22 | 180,16 | 1,04% | 14,00 |
| 13.03.2026 | 177,48 | 179,83 | 175,87 | 178,30 | 0,65% | - |
| 12.03.2026 | 178,97 | 180,80 | 176,39 | 177,15 | -2,40% | 500,00 |
| 11.03.2026 | 180,92 | 182,16 | 178,78 | 181,51 | 0,14% | 204,00 |
| 10.03.2026 | 181,66 | 183,60 | 179,35 | 181,26 | -0,03% | 78,00 |
| 09.03.2026 | 170,02 | 181,81 | 170,02 | 181,32 | 1,13% | 799,00 |
| 06.03.2026 | 186,47 | 186,55 | 178,69 | 179,29 | -3,35% | 18,00 |
| 05.03.2026 | 190,65 | 191,25 | 184,43 | 185,50 | -2,79% | - |
| 04.03.2026 | 189,01 | 191,20 | 188,85 | 190,82 | 0,39% | - |
| 03.03.2026 | 192,28 | 192,52 | 187,77 | 190,08 | -1,82% | 15,00 |
| 02.03.2026 | 189,63 | 193,68 | 186,55 | 193,61 | 1,57% | 715,00 |
| 27.02.2026 | 191,35 | 191,75 | 187,89 | 190,62 | -0,78% | 190,00 |
| 26.02.2026 | 191,61 | 193,78 | 190,09 | 192,12 | -0,13% | 815,00 |
| 25.02.2026 | 196,00 | 198,00 | 190,38 | 192,37 | -2,05% | 58,00 |
| 24.02.2026 | 196,32 | 198,55 | 195,25 | 196,40 | 0,21% | 42,00 |
| 23.02.2026 | 195,92 | 198,20 | 193,82 | 195,99 | -1,03% | 37,00 |
| 20.02.2026 | 198,38 | 200,90 | 196,72 | 198,03 | 0,33% | 175,00 |
| 19.02.2026 | 196,98 | 198,22 | 195,92 | 197,38 | 0,26% | - |
| 18.02.2026 | 197,41 | 198,64 | 196,22 | 196,87 | 0,02% | 15,00 |
| 17.02.2026 | 194,90 | 197,50 | 194,25 | 196,83 | 0,63% | - |
| 16.02.2026 | 195,58 | 196,25 | 195,13 | 195,60 | 0,26% | 204,00 |
| 13.02.2026 | 194,02 | 196,95 | 190,98 | 195,10 | 0,35% | - |
| 12.02.2026 | 197,02 | 199,70 | 193,88 | 194,43 | -1,07% | 368,00 |
| 11.02.2026 | 192,98 | 196,83 | 192,38 | 196,52 | 1,69% | 17,00 |
| 10.02.2026 | 189,05 | 193,38 | 188,55 | 193,25 | 2,32% | 276,00 |
| 09.02.2026 | 188,90 | 189,10 | 186,70 | 188,88 | -0,20% | 49,00 |
| 06.02.2026 | 184,05 | 189,50 | 183,88 | 189,25 | 2,63% | 99,00 |
| 05.02.2026 | 186,75 | 187,00 | 182,95 | 184,40 | -1,35% | 95,00 |
| 04.02.2026 | 179,27 | 187,30 | 178,73 | 186,93 | 4,46% | 42,00 |
| 03.02.2026 | 176,02 | 179,48 | 175,75 | 178,95 | 1,76% | 16,00 |
| 02.02.2026 | 167,75 | 176,73 | 167,75 | 175,85 | 3,46% | - |
| 30.01.2026 | 168,85 | 172,52 | 165,95 | 169,98 | 0,53% | 235,00 |
| 29.01.2026 | 172,10 | 174,18 | 166,60 | 169,08 | -1,96% | 290,00 |
| 28.01.2026 | 173,55 | 175,13 | 171,10 | 172,45 | 0,15% | 158,00 |
| 27.01.2026 | 175,38 | 175,68 | 171,83 | 172,20 | -1,49% | 115,00 |
| 26.01.2026 | 174,50 | 175,48 | 173,55 | 174,80 | 0,14% | - |
| 23.01.2026 | 178,60 | 178,77 | 174,43 | 174,55 | -1,95% | 42,00 |
| 22.01.2026 | 178,68 | 179,65 | 177,25 | 178,02 | -0,31% | 66,00 |
| 21.01.2026 | 172,10 | 179,55 | 171,13 | 178,58 | 3,96% | 72,00 |
| 20.01.2026 | 174,75 | 175,05 | 171,05 | 171,77 | -2,35% | 74,00 |
| 19.01.2026 | 176,13 | 176,38 | 175,30 | 175,90 | -1,26% | 35,00 |
| 16.01.2026 | 177,83 | 178,98 | 176,85 | 178,15 | 0,49% | 468,00 |
| 15.01.2026 | 175,68 | 179,25 | 175,52 | 177,27 | 1,05% | 608,00 |
| 14.01.2026 | 175,55 | 176,00 | 173,73 | 175,43 | -0,06% | 15,00 |
| 13.01.2026 | 174,52 | 176,00 | 174,00 | 175,52 | 0,73% | 147,00 |
| 12.01.2026 | 172,10 | 174,70 | 171,40 | 174,25 | 0,46% | - |
| 09.01.2026 | 173,45 | 174,50 | 172,60 | 173,45 | 0,04% | 49,00 |
| 08.01.2026 | 170,10 | 174,43 | 170,05 | 173,38 | 1,46% | 60,00 |
| 07.01.2026 | 174,10 | 174,68 | 170,52 | 170,88 | -1,85% | 14,00 |
| 06.01.2026 | 172,60 | 174,30 | 170,60 | 174,10 | 0,85% | - |
| 05.01.2026 | 168,90 | 173,68 | 168,68 | 172,63 | 3,37% | 268,00 |
| 02.01.2026 | 166,30 | 168,13 | 165,50 | 167,00 | -1,24% | 497,00 |
| 30.12.2025 | 168,85 | 169,20 | 168,83 | 169,10 | 0,01% | 77,00 |
| 29.12.2025 | 170,05 | 170,35 | 168,60 | 169,08 | -0,24% | 37,00 |
| 23.12.2025 | 169,30 | 170,00 | 168,73 | 169,48 | -0,10% | 78,00 |
| 22.12.2025 | 167,55 | 169,85 | 167,18 | 169,65 | 1,21% | 41,00 |
| 19.12.2025 | 167,15 | 168,35 | 166,75 | 167,63 | 0,24% | 24,00 |
| 18.12.2025 | 167,20 | 168,85 | 166,77 | 167,23 | -0,04% | 47,00 |
| 17.12.2025 | 167,80 | 169,58 | 165,90 | 167,30 | 0,04% | 66,00 |
| 16.12.2025 | 170,50 | 171,18 | 166,38 | 167,23 | -2,39% | 35,00 |
| 15.12.2025 | 170,20 | 171,75 | 169,75 | 171,33 | 1,02% | 15,00 |
| 12.12.2025 | 171,55 | 173,55 | 169,55 | 169,60 | -1,21% | 16,00 |
| 11.12.2025 | 166,75 | 171,93 | 165,75 | 171,68 | 2,58% | 168,00 |
| 10.12.2025 | 163,43 | 167,95 | 163,02 | 167,35 | 2,34% | 70,00 |
| 09.12.2025 | 164,35 | 165,18 | 163,27 | 163,52 | -0,53% | 15,00 |
| 08.12.2025 | 164,18 | 165,63 | 163,58 | 164,40 | 0,18% | 19,00 |
| 05.12.2025 | 163,38 | 164,50 | 162,77 | 164,10 | 0,26% | 120,00 |