179,050€
1,46%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 175,85 | 179,48 | 175,75 | 178,38 | 1,08% | - |
| 02.02.2026 | 170,00 | 176,63 | 167,60 | 176,48 | 4,05% | 15,00 |
| 30.01.2026 | 169,00 | 172,65 | 166,00 | 169,60 | 1,06% | 74,00 |
| 29.01.2026 | 172,35 | 174,38 | 166,70 | 167,83 | -3,19% | - |
| 28.01.2026 | 173,85 | 175,13 | 171,20 | 173,35 | -0,27% | - |
| 27.01.2026 | 174,85 | 176,40 | 172,90 | 173,83 | -0,66% | 10,00 |
| 26.01.2026 | 175,55 | 176,77 | 173,58 | 174,98 | 0,19% | 1,00 |
| 23.01.2026 | 178,15 | 178,77 | 174,65 | 174,65 | -1,95% | 6,00 |
| 22.01.2026 | 178,45 | 179,65 | 177,23 | 178,13 | -0,22% | - |
| 21.01.2026 | 171,65 | 179,55 | 171,13 | 178,52 | 3,88% | - |
| 20.01.2026 | 175,88 | 176,05 | 171,08 | 171,85 | -2,29% | 25,00 |
| 19.01.2026 | 177,50 | 177,50 | 175,30 | 175,88 | -1,35% | - |
| 16.01.2026 | 177,15 | 178,98 | 175,70 | 178,27 | 0,41% | 3,00 |
| 15.01.2026 | 175,50 | 179,25 | 175,08 | 177,55 | 1,44% | - |
| 14.01.2026 | 173,85 | 176,05 | 173,75 | 175,02 | -0,03% | - |
| 13.01.2026 | 174,40 | 176,02 | 174,00 | 175,08 | 0,50% | - |
| 12.01.2026 | 173,55 | 174,65 | 171,40 | 174,20 | 0,23% | - |
| 09.01.2026 | 173,25 | 174,52 | 171,58 | 173,80 | 0,27% | - |
| 08.01.2026 | 170,35 | 174,43 | 170,00 | 173,33 | 1,05% | - |
| 07.01.2026 | 174,10 | 174,68 | 170,52 | 171,52 | -1,55% | - |
| 06.01.2026 | 172,60 | 174,30 | 170,63 | 174,23 | 0,99% | - |
| 05.01.2026 | 168,55 | 173,70 | 168,45 | 172,52 | 2,98% | - |
| 02.01.2026 | 169,23 | 169,23 | 165,52 | 167,52 | -0,84% | - |
| 30.12.2025 | 169,23 | 169,23 | 168,83 | 168,95 | -0,09% | - |
| 29.12.2025 | 170,15 | 170,33 | 168,63 | 169,10 | -0,22% | - |
| 23.12.2025 | 169,63 | 169,98 | 168,75 | 169,48 | 0,00% | - |
| 22.12.2025 | 167,55 | 169,83 | 167,20 | 169,48 | 1,03% | - |
| 19.12.2025 | 167,43 | 168,30 | 166,75 | 167,75 | 0,12% | - |
| 18.12.2025 | 167,27 | 168,85 | 166,75 | 167,55 | 0,34% | - |
| 17.12.2025 | 167,80 | 169,55 | 165,93 | 166,98 | -0,42% | - |
| 16.12.2025 | 170,35 | 172,65 | 166,38 | 167,68 | -2,16% | - |
| 15.12.2025 | 169,55 | 172,27 | 168,13 | 171,38 | 0,90% | - |
| 12.12.2025 | 172,85 | 173,55 | 169,70 | 169,85 | -0,61% | - |
| 11.12.2025 | 164,25 | 171,18 | 164,25 | 170,90 | 2,26% | - |
| 10.12.2025 | 163,45 | 167,95 | 163,02 | 167,13 | 1,83% | - |
| 09.12.2025 | 164,23 | 165,18 | 163,45 | 164,13 | -0,41% | - |
| 08.12.2025 | 164,68 | 165,63 | 163,60 | 164,80 | 0,66% | - |
| 05.12.2025 | 163,88 | 164,25 | 162,77 | 163,73 | -0,09% | - |
| 04.12.2025 | 163,23 | 164,30 | 161,63 | 163,88 | 0,95% | - |
| 03.12.2025 | 161,27 | 163,05 | 160,27 | 162,33 | 0,51% | - |
| 02.12.2025 | 159,02 | 161,73 | 158,18 | 161,50 | 1,22% | - |
| 01.12.2025 | 160,63 | 161,43 | 157,95 | 159,55 | -0,28% | - |
| 28.11.2025 | 160,50 | 161,18 | 159,85 | 160,00 | -0,36% | - |
| 27.11.2025 | 160,58 | 160,93 | 160,52 | 160,58 | -0,45% | - |
| 26.11.2025 | 160,77 | 161,63 | 160,05 | 161,30 | 0,11% | - |
| 25.11.2025 | 158,98 | 161,35 | 157,75 | 161,13 | 1,02% | - |
| 24.11.2025 | 159,38 | 160,48 | 157,60 | 159,50 | 0,47% | 40,00 |
| 21.11.2025 | 154,43 | 160,05 | 153,93 | 158,75 | 2,73% | 1,00 |
| 20.11.2025 | 155,70 | 158,52 | 154,18 | 154,52 | -1,12% | - |
| 19.11.2025 | 154,98 | 157,15 | 154,83 | 156,27 | 0,55% | - |
| 18.11.2025 | 155,33 | 156,15 | 154,10 | 155,43 | -0,30% | 40,00 |
| 17.11.2025 | 157,55 | 158,88 | 155,55 | 155,90 | -1,00% | - |
| 14.11.2025 | 156,25 | 158,52 | 154,85 | 157,48 | 0,38% | - |
| 13.11.2025 | 158,43 | 159,05 | 156,73 | 156,88 | -1,23% | - |
| 12.11.2025 | 158,85 | 160,52 | 158,23 | 158,83 | -0,64% | - |
| 11.11.2025 | 157,27 | 161,60 | 156,48 | 159,85 | 1,15% | - |
| 10.11.2025 | 157,10 | 158,58 | 155,80 | 158,02 | 1,51% | - |
| 07.11.2025 | 154,70 | 156,43 | 153,18 | 155,68 | 0,18% | - |
| 06.11.2025 | 155,90 | 158,45 | 153,77 | 155,40 | -0,80% | 15,00 |
| 05.11.2025 | 155,23 | 157,05 | 154,10 | 156,65 | 1,05% | - |
| 04.11.2025 | 154,75 | 156,35 | 152,65 | 155,02 | -0,16% | - |
| 03.11.2025 | 158,08 | 161,35 | 153,77 | 155,27 | -1,29% | 7,00 |
| 31.10.2025 | 155,88 | 158,63 | 154,80 | 157,30 | 0,59% | - |
| 30.10.2025 | 155,50 | 160,20 | 155,25 | 156,38 | 0,60% | - |
| 29.10.2025 | 152,83 | 156,25 | 152,83 | 155,45 | 0,97% | - |
| 28.10.2025 | 152,80 | 154,10 | 152,08 | 153,95 | 0,77% | - |
| 27.10.2025 | 151,77 | 155,20 | 151,77 | 152,77 | 0,00% | - |
| 24.10.2025 | 157,00 | 157,63 | 152,77 | 152,77 | -0,23% | - |
| 23.10.2025 | 144,63 | 153,38 | 144,38 | 153,13 | 5,60% | - |
| 22.10.2025 | 148,95 | 149,70 | 145,00 | 145,00 | -2,98% | - |
| 21.10.2025 | 145,20 | 149,50 | 144,95 | 149,45 | 3,00% | 1,00 |
| 20.10.2025 | 142,80 | 145,40 | 142,80 | 145,10 | 2,15% | 1,00 |
| 17.10.2025 | 139,98 | 142,75 | 138,88 | 142,05 | 0,48% | - |
| 16.10.2025 | 139,68 | 142,40 | 139,50 | 141,38 | 1,49% | - |
| 15.10.2025 | 140,43 | 141,88 | 138,63 | 139,30 | -0,89% | - |
| 14.10.2025 | 139,27 | 140,93 | 137,13 | 140,55 | 0,66% | - |
| 13.10.2025 | 138,93 | 141,52 | 138,93 | 139,63 | 0,61% | - |
| 10.10.2025 | 140,33 | 141,58 | 138,08 | 138,77 | -1,68% | - |
| 09.10.2025 | 141,48 | 142,60 | 140,35 | 141,15 | -0,41% | - |
| 08.10.2025 | 141,83 | 143,02 | 140,73 | 141,73 | 0,43% | - |
| 07.10.2025 | 142,33 | 143,20 | 140,68 | 141,13 | -1,03% | - |
| 06.10.2025 | 143,35 | 143,65 | 141,10 | 142,60 | 0,39% | - |
| 03.10.2025 | 142,68 | 143,40 | 141,80 | 142,05 | -0,28% | - |
| 02.10.2025 | 142,00 | 143,68 | 141,63 | 142,45 | 0,32% | - |
| 01.10.2025 | 142,20 | 142,68 | 140,35 | 142,00 | -0,02% | - |
| 30.09.2025 | 140,98 | 142,43 | 140,30 | 142,02 | -0,12% | - |
| 29.09.2025 | 143,63 | 144,23 | 141,77 | 142,20 | -0,78% | - |
| 26.09.2025 | 142,05 | 143,75 | 141,55 | 143,33 | 1,06% | - |
| 25.09.2025 | 142,52 | 144,23 | 140,45 | 141,83 | -0,63% | 2,00 |
| 24.09.2025 | 143,13 | 144,73 | 142,52 | 142,73 | -0,19% | 3,00 |
| 23.09.2025 | 145,20 | 146,10 | 142,65 | 143,00 | -1,14% | - |
| 22.09.2025 | 145,98 | 146,10 | 144,15 | 144,65 | -0,65% | - |
| 19.09.2025 | 146,90 | 147,60 | 145,52 | 145,60 | -0,83% | 2,00 |
| 18.09.2025 | 145,98 | 148,08 | 145,15 | 146,83 | 1,59% | - |
| 17.09.2025 | 145,52 | 147,68 | 144,05 | 144,52 | -0,43% | - |
| 16.09.2025 | 146,85 | 146,85 | 144,38 | 145,15 | -0,87% | - |
| 15.09.2025 | 147,55 | 147,85 | 145,83 | 146,43 | -0,91% | - |
| 12.09.2025 | 151,70 | 152,13 | 147,33 | 147,77 | -2,22% | - |
| 11.09.2025 | 151,25 | 152,25 | 149,50 | 151,13 | 1,00% | - |
| 10.09.2025 | 149,20 | 151,80 | 149,00 | 149,63 | 0,12% | - |