211,360$
-0,54%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 211,99 | 213,27 | 209,87 | 211,36 | -0,54% | 1.290.307,00 |
| 28.05.2026 | 211,96 | 213,00 | 209,30 | 212,51 | -0,40% | 645.111,00 |
| 27.05.2026 | 215,73 | 216,40 | 212,40 | 213,37 | -0,94% | 649.492,00 |
| 26.05.2026 | 212,14 | 215,95 | 211,96 | 215,40 | 2,62% | 923.817,00 |
| 22.05.2026 | 209,23 | 210,84 | 207,27 | 209,90 | 1,03% | 566.600,00 |
| 21.05.2026 | 209,65 | 209,96 | 206,16 | 207,77 | -1,52% | 912.011,00 |
| 20.05.2026 | 208,50 | 211,11 | 205,72 | 210,98 | 1,65% | 718.572,00 |
| 19.05.2026 | 209,30 | 209,77 | 205,60 | 207,55 | -1,56% | 1.100.334,00 |
| 18.05.2026 | 210,95 | 212,12 | 209,20 | 210,83 | 0,03% | 613.890,00 |
| 15.05.2026 | 212,80 | 212,98 | 209,88 | 210,77 | -1,67% | 657.754,00 |
| 14.05.2026 | 216,20 | 216,82 | 213,40 | 214,36 | -0,12% | 735.301,00 |
| 13.05.2026 | 217,26 | 217,44 | 214,01 | 214,62 | -0,96% | 608.739,00 |
| 12.05.2026 | 219,97 | 220,48 | 214,84 | 216,71 | -1,48% | 771.613,00 |
| 11.05.2026 | 220,46 | 221,76 | 218,85 | 219,97 | 0,06% | 624.710,00 |
| 08.05.2026 | 221,89 | 221,89 | 218,80 | 219,83 | -0,48% | 711.624,00 |
| 07.05.2026 | 227,94 | 228,35 | 219,80 | 220,90 | -2,76% | 821.843,00 |
| 06.05.2026 | 227,51 | 230,73 | 226,27 | 227,18 | 1,66% | 995.117,00 |
| 05.05.2026 | 222,59 | 225,45 | 220,56 | 223,47 | 1,18% | 800.193,00 |
| 04.05.2026 | 224,72 | 224,72 | 218,97 | 220,86 | -2,18% | 1.055.317,00 |
| 01.05.2026 | 226,86 | 227,11 | 223,48 | 225,79 | -0,27% | 760.683,00 |
| 30.04.2026 | 222,28 | 227,58 | 221,32 | 226,41 | 1,87% | 1.313.310,00 |
| 29.04.2026 | 224,14 | 225,43 | 220,28 | 222,25 | -0,84% | 649.281,00 |
| 28.04.2026 | 226,10 | 226,30 | 222,59 | 224,14 | -0,92% | 1.107.170,00 |
| 27.04.2026 | 225,98 | 227,98 | 223,13 | 226,23 | 0,65% | 928.163,00 |
| 24.04.2026 | 228,82 | 230,53 | 223,65 | 224,78 | -1,48% | 1.092.835,00 |
| 23.04.2026 | 222,61 | 232,71 | 221,23 | 228,15 | 5,54% | 2.386.395,00 |
| 22.04.2026 | 221,58 | 221,58 | 215,60 | 216,17 | -1,87% | 861.350,00 |
| 21.04.2026 | 221,77 | 224,11 | 219,72 | 220,28 | -0,73% | 922.077,00 |
| 20.04.2026 | 218,32 | 222,70 | 218,32 | 221,90 | 1,29% | 753.295,00 |
| 17.04.2026 | 216,00 | 222,14 | 215,64 | 219,07 | 2,29% | 2.557.524,00 |
| 16.04.2026 | 215,53 | 218,38 | 213,78 | 214,17 | -0,60% | 792.374,00 |
| 15.04.2026 | 217,66 | 217,66 | 212,04 | 215,46 | -1,38% | 993.079,00 |
| 14.04.2026 | 219,25 | 220,30 | 216,92 | 218,48 | -0,35% | 760.895,00 |
| 13.04.2026 | 216,82 | 219,36 | 214,03 | 219,24 | 0,98% | 968.783,00 |
| 10.04.2026 | 218,69 | 219,24 | 217,05 | 217,12 | -0,55% | 720.970,00 |
| 09.04.2026 | 215,86 | 219,56 | 215,74 | 218,32 | 0,75% | 947.678,00 |
| 08.04.2026 | 214,55 | 217,54 | 213,53 | 216,69 | 4,41% | 1.041.747,00 |
| 07.04.2026 | 206,82 | 207,88 | 205,01 | 207,54 | 0,03% | 785.117,00 |
| 06.04.2026 | 204,22 | 207,53 | 204,13 | 207,48 | 1,02% | 652.432,00 |
| 02.04.2026 | 201,90 | 208,25 | 200,63 | 205,38 | -0,93% | 918.044,00 |
| 01.04.2026 | 209,84 | 211,89 | 206,99 | 207,30 | -0,55% | 1.171.383,00 |
| 31.03.2026 | 206,04 | 210,37 | 204,57 | 208,45 | 2,78% | 848.773,00 |
| 30.03.2026 | 208,51 | 208,64 | 201,68 | 202,81 | -1,83% | 804.204,00 |
| 27.03.2026 | 209,00 | 210,14 | 205,82 | 206,60 | -1,25% | 912.561,00 |
| 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 | 0,27% | 1.047.959,00 |
| 23.02.2026 | 233,12 | 234,00 | 228,58 | 230,73 | -1,11% | 1.085.358,00 |
| 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 |