163,750€
0,88%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 151,30 | 151,85 | 148,50 | 149,45 | -1,19% | 9,00 |
| 08.09.2025 | 151,38 | 152,15 | 149,68 | 151,25 | -0,30% | - |
| 05.09.2025 | 153,10 | 153,58 | 150,40 | 151,70 | -0,90% | - |
| 04.09.2025 | 149,65 | 153,10 | 149,45 | 153,08 | 2,27% | 1,00 |
| 03.09.2025 | 150,80 | 151,80 | 149,23 | 149,68 | -0,80% | - |
| 02.09.2025 | 152,95 | 153,13 | 149,85 | 150,88 | -1,42% | - |
| 01.09.2025 | 152,60 | 153,10 | 152,20 | 153,05 | 0,07% | - |
| 29.08.2025 | 155,10 | 155,77 | 152,77 | 152,95 | -1,64% | 1,00 |
| 28.08.2025 | 156,75 | 157,30 | 154,90 | 155,50 | -1,05% | - |
| 27.08.2025 | 156,52 | 158,23 | 156,40 | 157,15 | 0,42% | - |
| 26.08.2025 | 155,38 | 156,85 | 154,40 | 156,50 | 0,63% | 1,00 |
| 25.08.2025 | 156,18 | 156,90 | 155,43 | 155,52 | -0,35% | 2,00 |
| 22.08.2025 | 152,85 | 156,80 | 152,60 | 156,08 | 2,14% | - |
| 21.08.2025 | 153,45 | 154,83 | 152,55 | 152,80 | -0,29% | - |
| 20.08.2025 | 153,95 | 154,75 | 152,50 | 153,25 | -0,62% | 1,00 |
| 19.08.2025 | 151,60 | 154,38 | 151,13 | 154,20 | 1,60% | 30,00 |
| 18.08.2025 | 150,77 | 152,23 | 150,33 | 151,77 | 0,61% | - |
| 15.08.2025 | 154,18 | 154,25 | 150,83 | 150,85 | -2,12% | - |
| 14.08.2025 | 156,13 | 156,58 | 153,45 | 154,13 | -1,34% | - |
| 13.08.2025 | 152,25 | 156,33 | 151,68 | 156,23 | 2,46% | - |
| 12.08.2025 | 150,90 | 152,73 | 150,65 | 152,48 | 0,94% | - |
| 11.08.2025 | 148,80 | 151,10 | 148,80 | 151,05 | 1,36% | - |
| 08.08.2025 | 149,15 | 150,70 | 148,85 | 149,02 | -0,12% | 41,00 |
| 07.08.2025 | 149,50 | 151,33 | 149,05 | 149,20 | -0,25% | - |
| 06.08.2025 | 152,50 | 153,85 | 149,43 | 149,58 | -2,25% | - |
| 05.08.2025 | 152,18 | 157,10 | 151,33 | 153,02 | 0,49% | - |
| 04.08.2025 | 152,02 | 156,75 | 151,18 | 152,27 | 0,16% | 10,00 |
| 01.08.2025 | 159,02 | 159,45 | 151,83 | 152,02 | -4,15% | - |
| 31.07.2025 | 161,23 | 162,30 | 158,23 | 158,60 | -0,63% | 50,00 |
| 30.07.2025 | 160,48 | 161,80 | 158,75 | 159,60 | 0,13% | - |
| 29.07.2025 | 159,65 | 161,55 | 158,75 | 159,40 | -0,11% | - |
| 28.07.2025 | 159,43 | 161,85 | 159,25 | 159,58 | 0,39% | - |
| 25.07.2025 | 159,13 | 159,95 | 157,08 | 158,95 | 0,13% | 37,00 |
| 24.07.2025 | 167,33 | 169,65 | 157,18 | 158,75 | -2,05% | - |
| 23.07.2025 | 161,98 | 163,25 | 160,38 | 162,08 | 0,42% | - |
| 22.07.2025 | 159,93 | 162,23 | 159,52 | 161,40 | 0,87% | - |
| 21.07.2025 | 162,33 | 162,43 | 159,90 | 160,00 | -1,19% | - |
| 18.07.2025 | 164,33 | 164,50 | 161,18 | 161,93 | -1,51% | - |