209,210$
-2,77%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 213,27 | 215,35 | 209,09 | 209,21 | -2,77% | 888.187,00 |
| 25.03.2026 | 217,22 | 218,77 | 211,75 | 215,16 | -0,19% | 908.979,00 |
| 24.03.2026 | 210,11 | 216,48 | 209,33 | 215,58 | 1,55% | 893.083,00 |
| 23.03.2026 | 214,21 | 216,09 | 212,08 | 212,29 | 1,39% | 1.265.958,00 |
| 20.03.2026 | 209,08 | 213,43 | 207,70 | 209,37 | -1,00% | 1.855.589,00 |
| 19.03.2026 | 209,54 | 212,99 | 207,75 | 211,49 | -0,35% | 1.067.980,00 |
| 18.03.2026 | 213,41 | 214,54 | 211,47 | 212,23 | -0,74% | 1.052.987,00 |
| 17.03.2026 | 211,32 | 215,71 | 208,47 | 213,82 | 3,09% | 1.625.354,00 |
| 16.03.2026 | 205,51 | 208,75 | 205,51 | 207,42 | 1,71% | 915.299,00 |
| 13.03.2026 | 205,24 | 206,47 | 201,97 | 203,93 | 0,06% | 686.824,00 |
| 12.03.2026 | 207,33 | 208,44 | 203,25 | 203,80 | -3,11% | 1.189.181,00 |
| 11.03.2026 | 209,56 | 210,80 | 206,92 | 210,34 | 0,04% | 857.700,00 |
| 10.03.2026 | 212,16 | 214,16 | 208,53 | 210,26 | -0,35% | 818.724,00 |
| 09.03.2026 | 202,41 | 211,26 | 201,79 | 211,00 | 1,24% | 1.314.986,00 |
| 06.03.2026 | 211,48 | 211,73 | 206,88 | 208,42 | -3,32% | 1.929.292,00 |
| 05.03.2026 | 220,16 | 220,74 | 213,60 | 215,58 | -2,82% | 1.599.605,00 |
| 04.03.2026 | 221,64 | 222,13 | 219,66 | 221,84 | 0,49% | 1.102.409,00 |
| 03.03.2026 | 221,74 | 221,77 | 217,22 | 220,76 | -2,49% | 1.429.974,00 |
| 02.03.2026 | 222,50 | 226,43 | 217,69 | 226,40 | 0,40% | 1.271.370,00 |
| 27.02.2026 | 225,52 | 225,60 | 222,04 | 225,50 | -0,72% | 1.476.055,00 |
| 26.02.2026 | 226,92 | 228,84 | 224,22 | 227,14 | 0,18% | 806.908,00 |
| 25.02.2026 | 231,50 | 232,49 | 224,33 | 226,73 | -2,00% | 1.292.822,00 |
| 24.02.2026 | 232,09 | 233,85 | 229,91 | 231,35 | -0,84% | 1.047.959,00 |
| 20.02.2026 | 232,46 | 236,69 | 231,02 | 233,31 | 0,34% | 1.421.452,00 |
| 19.02.2026 | 230,82 | 233,19 | 230,82 | 232,52 | 0,19% | 947.260,00 |
| 18.02.2026 | 231,54 | 234,73 | 231,14 | 232,08 | -0,50% | 1.392.793,00 |
| 17.02.2026 | 229,58 | 234,01 | 229,43 | 233,25 | 0,70% | 1.378.761,00 |
| 13.02.2026 | 230,80 | 233,91 | 225,26 | 231,63 | 0,46% | 1.780.002,00 |
| 12.02.2026 | 234,91 | 237,54 | 229,95 | 230,57 | -1,07% | 2.026.085,00 |
| 11.02.2026 | 230,42 | 233,88 | 230,15 | 233,07 | 1,56% | 1.301.146,00 |
| 10.02.2026 | 224,77 | 230,36 | 224,16 | 229,48 | 2,00% | 1.392.243,00 |
| 09.02.2026 | 222,41 | 225,23 | 222,10 | 224,99 | 0,59% | 1.282.564,00 |
| 06.02.2026 | 219,08 | 224,03 | 218,85 | 223,66 | 2,81% | 1.208.990,00 |
| 05.02.2026 | 218,84 | 219,89 | 215,86 | 217,55 | -1,12% | 1.729.512,00 |
| 04.02.2026 | 212,88 | 220,48 | 212,86 | 220,02 | 3,95% | 2.155.111,00 |
| 03.02.2026 | 207,40 | 211,88 | 207,40 | 211,66 | 2,09% | 1.818.895,00 |
| 02.02.2026 | 201,93 | 208,30 | 201,50 | 207,32 | 2,89% | 1.826.849,00 |
| 30.01.2026 | 201,11 | 205,58 | 199,85 | 201,49 | -0,51% | 2.007.737,00 |
| 29.01.2026 | 205,50 | 209,00 | 197,97 | 202,53 | -1,68% | 3.174.418,00 |
| 28.01.2026 | 207,00 | 208,56 | 204,30 | 206,00 | -0,61% | 1.366.079,00 |
| 27.01.2026 | 208,90 | 209,00 | 207,01 | 207,26 | -0,21% | 847.366,00 |
| 26.01.2026 | 208,00 | 208,33 | 206,12 | 207,70 | -0,83% | 863.183,00 |
| 22.01.2026 | 209,50 | 210,75 | 207,77 | 209,43 | 0,42% | 1.142.694,00 |
| 21.01.2026 | 203,95 | 209,75 | 202,60 | 208,55 | 3,62% | 1.539.460,00 |
| 20.01.2026 | 202,10 | 204,61 | 200,38 | 201,27 | -2,58% | 1.370.297,00 |
| 16.01.2026 | 205,88 | 207,60 | 205,50 | 206,61 | 0,36% | 1.701.255,00 |
| 15.01.2026 | 206,39 | 208,14 | 204,63 | 205,86 | 0,74% | 1.125.629,00 |
| 14.01.2026 | 204,30 | 205,38 | 202,44 | 204,34 | -0,03% | 869.296,00 |
| 13.01.2026 | 203,35 | 205,16 | 202,94 | 204,40 | 0,47% | 751.438,00 |
| 12.01.2026 | 201,76 | 203,83 | 200,69 | 203,44 | 0,77% | 980.497,00 |
| 09.01.2026 | 202,71 | 203,06 | 200,77 | 201,89 | -0,05% | 992.401,00 |
| 08.01.2026 | 199,45 | 203,12 | 197,32 | 201,99 | 1,31% | 813.667,00 |
| 07.01.2026 | 203,49 | 204,24 | 199,12 | 199,38 | -2,02% | 1.078.486,00 |
| 06.01.2026 | 202,07 | 203,81 | 199,51 | 203,50 | 0,61% | 1.408.781,00 |
| 05.01.2026 | 198,39 | 203,38 | 197,93 | 202,27 | 3,33% | 1.399.906,00 |
| 02.01.2026 | 195,58 | 197,55 | 193,89 | 195,75 | 0,26% | 1.317.364,00 |
| 31.12.2025 | 197,86 | 198,00 | 194,89 | 195,24 | -1,28% | 777.243,00 |
| 30.12.2025 | 198,54 | 198,71 | 197,37 | 197,78 | -0,63% | 586.406,00 |
| 29.12.2025 | 200,05 | 200,05 | 198,52 | 199,03 | -0,56% | 527.997,00 |
| 26.12.2025 | 199,87 | 200,40 | 199,27 | 200,15 | 0,30% | 332.423,00 |
| 24.12.2025 | 200,25 | 200,92 | 199,29 | 199,56 | -0,20% | 294.890,00 |
| 23.12.2025 | 199,53 | 200,45 | 198,71 | 199,95 | 0,22% | 592.656,00 |
| 22.12.2025 | 197,08 | 199,70 | 196,32 | 199,51 | 1,68% | 837.568,00 |
| 19.12.2025 | 195,42 | 197,25 | 195,12 | 196,21 | 0,07% | 2.507.523,00 |
| 18.12.2025 | 197,54 | 198,82 | 195,47 | 196,07 | -0,04% | 1.222.163,00 |
| 17.12.2025 | 196,01 | 199,10 | 194,99 | 196,15 | -0,23% | 1.074.304,00 |
| 16.12.2025 | 201,30 | 202,23 | 195,43 | 196,61 | -2,33% | 1.282.508,00 |
| 15.12.2025 | 200,26 | 202,11 | 199,84 | 201,30 | 1,09% | 1.190.949,00 |
| 12.12.2025 | 201,89 | 203,69 | 199,04 | 199,12 | -1,07% | 1.255.396,00 |
| 11.12.2025 | 196,37 | 201,72 | 195,92 | 201,28 | 2,85% | 1.473.158,00 |
| 10.12.2025 | 189,95 | 196,46 | 189,95 | 195,70 | 2,96% | 1.041.812,00 |
| 09.12.2025 | 190,16 | 192,08 | 189,45 | 190,08 | -0,63% | 1.084.579,00 |
| 08.12.2025 | 190,64 | 192,60 | 190,28 | 191,28 | 0,10% | 936.858,00 |
| 05.12.2025 | 190,03 | 191,17 | 189,58 | 191,09 | 0,24% | 767.672,00 |
| 04.12.2025 | 189,83 | 191,54 | 188,32 | 190,64 | 0,19% | 896.397,00 |
| 03.12.2025 | 187,48 | 190,34 | 187,48 | 190,27 | 1,49% | 1.003.989,00 |
| 02.12.2025 | 185,38 | 188,00 | 183,68 | 187,48 | 1,40% | 1.147.178,00 |
| 01.12.2025 | 183,79 | 187,45 | 183,19 | 184,89 | -0,21% | 906.123,00 |
| 28.11.2025 | 186,04 | 186,90 | 185,28 | 185,28 | -0,49% | 422.468,00 |
| 26.11.2025 | 185,72 | 187,35 | 185,09 | 186,19 | 0,09% | 767.969,00 |
| 25.11.2025 | 184,42 | 186,58 | 182,91 | 186,02 | 1,63% | 728.272,00 |
| 24.11.2025 | 183,58 | 184,01 | 181,66 | 183,04 | 2,81% | 1.180.018,00 |
| 20.11.2025 | 181,71 | 182,80 | 177,87 | 178,03 | -0,90% | 1.306.149,00 |
| 19.11.2025 | 179,28 | 181,35 | 179,20 | 179,64 | -0,08% | 1.170.127,00 |
| 18.11.2025 | 178,77 | 180,88 | 178,77 | 179,78 | -0,15% | 1.602.579,00 |
| 17.11.2025 | 182,76 | 182,87 | 179,98 | 180,05 | -1,06% | 2.127.018,00 |
| 13.11.2025 | 183,47 | 184,64 | 181,58 | 181,97 | -0,90% | 1.200.959,00 |
| 12.11.2025 | 183,89 | 185,88 | 183,32 | 183,62 | -0,19% | 1.244.362,00 |
| 11.11.2025 | 182,55 | 187,52 | 182,10 | 183,97 | 1,03% | 1.453.195,00 |
| 10.11.2025 | 182,23 | 183,35 | 180,55 | 182,09 | 0,98% | 930.391,00 |
| 07.11.2025 | 178,18 | 180,68 | 176,91 | 180,33 | 0,99% | 867.504,00 |
| 06.11.2025 | 180,11 | 182,50 | 177,30 | 178,57 | -0,60% | 787.907,00 |
| 05.11.2025 | 177,20 | 180,40 | 177,20 | 179,65 | 0,79% | 646.719,00 |
| 04.11.2025 | 177,25 | 178,52 | 176,40 | 178,24 | 0,04% | 696.300,00 |
| 03.11.2025 | 180,77 | 180,79 | 176,99 | 178,16 | -1,82% | 1.091.499,00 |
| 31.10.2025 | 179,65 | 182,87 | 179,10 | 181,46 | 0,73% | 1.885.714,00 |
| 30.10.2025 | 180,07 | 185,40 | 179,70 | 180,14 | -0,37% | 1.222.801,00 |
| 29.10.2025 | 179,69 | 181,69 | 179,44 | 180,80 | 0,61% | 1.550.674,00 |
| 28.10.2025 | 177,55 | 179,92 | 177,30 | 179,71 | 0,98% | 1.124.873,00 |
| 27.10.2025 | 179,37 | 180,02 | 177,29 | 177,96 | 0,30% | 1.154.802,00 |