141,850€
-0,07%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 141,20 | 142,65 | 140,52 | 141,83 | -0,09% | 22,00 |
| 30.09.2025 | 141,93 | 142,38 | 140,30 | 141,95 | -0,05% | 5,00 |
| 29.09.2025 | 143,63 | 144,23 | 141,75 | 142,02 | -0,86% | - |
| 26.09.2025 | 141,77 | 143,75 | 141,70 | 143,25 | 0,93% | - |
| 25.09.2025 | 142,50 | 142,68 | 140,45 | 141,93 | -0,35% | 18,00 |
| 24.09.2025 | 143,43 | 144,68 | 142,43 | 142,43 | -0,38% | 30,00 |
| 23.09.2025 | 144,25 | 146,10 | 142,65 | 142,98 | -1,04% | 5,00 |
| 22.09.2025 | 145,83 | 145,83 | 144,18 | 144,48 | -1,21% | 72,00 |
| 19.09.2025 | 146,75 | 147,60 | 145,52 | 146,25 | -0,19% | - |
| 18.09.2025 | 145,95 | 147,98 | 145,55 | 146,52 | 1,07% | 11,00 |
| 17.09.2025 | 145,55 | 147,60 | 144,05 | 144,98 | -0,34% | - |
| 16.09.2025 | 146,50 | 146,50 | 144,40 | 145,48 | -0,56% | 69,00 |
| 15.09.2025 | 147,63 | 148,00 | 145,83 | 146,30 | -1,10% | 30,00 |
| 12.09.2025 | 151,93 | 152,13 | 147,45 | 147,93 | -2,46% | - |
| 11.09.2025 | 150,25 | 152,25 | 149,90 | 151,65 | 1,44% | - |
| 10.09.2025 | 149,58 | 149,80 | 149,45 | 149,50 | -0,02% | - |
| 09.09.2025 | 151,25 | 152,05 | 148,50 | 149,52 | -1,09% | 18,00 |
| 08.09.2025 | 151,77 | 152,20 | 149,83 | 151,18 | -0,35% | 12,00 |
| 05.09.2025 | 153,10 | 153,50 | 150,45 | 151,70 | -0,90% | 6,00 |
| 04.09.2025 | 150,05 | 153,10 | 149,58 | 153,08 | 2,15% | 1,00 |
| 03.09.2025 | 151,15 | 151,80 | 149,23 | 149,85 | -0,68% | 94,00 |
| 02.09.2025 | 152,73 | 153,08 | 149,85 | 150,88 | -1,42% | - |
| 01.09.2025 | 152,58 | 153,10 | 152,20 | 153,05 | 0,11% | 3,00 |
| 29.08.2025 | 155,02 | 155,70 | 152,75 | 152,88 | -1,66% | 5,00 |
| 28.08.2025 | 156,80 | 157,30 | 154,90 | 155,45 | -1,08% | 5,00 |
| 27.08.2025 | 156,90 | 158,10 | 156,45 | 157,15 | 0,42% | - |
| 26.08.2025 | 155,00 | 156,83 | 154,30 | 156,50 | 0,63% | 7,00 |
| 25.08.2025 | 156,40 | 156,70 | 155,43 | 155,52 | -0,43% | - |
| 22.08.2025 | 153,02 | 156,83 | 152,45 | 156,20 | 2,23% | 3,00 |
| 21.08.2025 | 153,50 | 154,27 | 152,55 | 152,80 | -0,36% | - |
| 20.08.2025 | 153,95 | 154,50 | 152,55 | 153,35 | -0,62% | 91,00 |
| 19.08.2025 | 151,70 | 154,33 | 151,35 | 154,30 | 1,63% | - |
| 18.08.2025 | 151,05 | 152,23 | 150,55 | 151,83 | 0,66% | - |
| 15.08.2025 | 154,18 | 154,35 | 150,83 | 150,83 | -2,08% | 30,00 |
| 14.08.2025 | 155,98 | 156,85 | 153,45 | 154,02 | -1,41% | 69,00 |
| 13.08.2025 | 152,33 | 156,33 | 152,05 | 156,23 | 2,46% | - |
| 12.08.2025 | 150,90 | 152,70 | 150,75 | 152,48 | 0,93% | - |
| 11.08.2025 | 148,85 | 151,10 | 148,70 | 151,08 | 1,41% | 12,00 |
| 08.08.2025 | 149,55 | 150,40 | 148,85 | 148,98 | -0,18% | - |
| 07.08.2025 | 149,65 | 151,27 | 149,05 | 149,25 | -0,18% | 26,00 |
| 06.08.2025 | 153,58 | 153,85 | 149,43 | 149,52 | -2,32% | - |
| 05.08.2025 | 152,80 | 154,00 | 151,38 | 153,08 | 0,49% | 50,00 |
| 04.08.2025 | 151,75 | 152,60 | 151,27 | 152,33 | 0,73% | 19,00 |
| 01.08.2025 | 158,18 | 158,23 | 150,83 | 151,23 | -4,65% | - |
| 31.07.2025 | 160,83 | 161,13 | 158,23 | 158,60 | -0,60% | 244,00 |
| 30.07.2025 | 159,68 | 161,25 | 158,77 | 159,55 | 0,08% | 68,00 |
| 29.07.2025 | 160,00 | 161,38 | 158,75 | 159,43 | -0,06% | 63,00 |
| 28.07.2025 | 159,60 | 161,15 | 159,25 | 159,52 | 0,41% | 2,00 |
| 25.07.2025 | 159,13 | 159,83 | 157,08 | 158,88 | 0,16% | 1,00 |
| 24.07.2025 | 166,55 | 170,50 | 157,18 | 158,63 | -2,19% | 109,00 |
| 23.07.2025 | 161,98 | 163,23 | 161,27 | 162,18 | 0,56% | - |
| 22.07.2025 | 159,88 | 161,60 | 159,52 | 161,27 | 0,83% | - |
| 21.07.2025 | 162,02 | 162,45 | 159,90 | 159,95 | -1,16% | 7,00 |
| 18.07.2025 | 164,38 | 164,43 | 161,18 | 161,83 | -1,48% | 1,00 |
| 17.07.2025 | 161,68 | 165,05 | 161,68 | 164,25 | 1,83% | - |
| 16.07.2025 | 160,68 | 162,23 | 158,02 | 161,30 | 0,03% | 11,00 |
| 15.07.2025 | 162,13 | 163,52 | 161,25 | 161,25 | -0,34% | 69,00 |
| 14.07.2025 | 160,95 | 162,13 | 159,33 | 161,80 | 0,06% | 203,00 |
| 11.07.2025 | 162,50 | 162,77 | 160,88 | 161,70 | -0,74% | - |
| 10.07.2025 | 160,08 | 164,65 | 159,77 | 162,90 | 1,38% | 4,00 |
| 09.07.2025 | 160,70 | 162,02 | 159,60 | 160,68 | -0,05% | - |
| 08.07.2025 | 159,65 | 162,15 | 159,48 | 160,75 | 0,59% | - |
| 07.07.2025 | 159,52 | 161,35 | 158,63 | 159,80 | 0,47% | 12,00 |
| 04.07.2025 | 159,60 | 159,60 | 158,85 | 159,05 | -0,89% | - |
| 03.07.2025 | 159,63 | 161,15 | 159,43 | 160,48 | 0,61% | 3,00 |
| 02.07.2025 | 158,25 | 159,70 | 157,68 | 159,50 | 1,05% | 1,00 |
| 01.07.2025 | 155,25 | 159,73 | 154,48 | 157,85 | 1,40% | 1,00 |
| 30.06.2025 | 157,02 | 157,18 | 155,10 | 155,68 | -0,53% | 17,00 |
| 27.06.2025 | 156,85 | 157,33 | 155,65 | 156,50 | -0,08% | - |
| 26.06.2025 | 154,35 | 157,00 | 153,80 | 156,63 | 1,36% | - |
| 25.06.2025 | 155,00 | 155,58 | 153,77 | 154,52 | -0,35% | 2,00 |
| 24.06.2025 | 154,10 | 155,13 | 153,33 | 155,08 | 1,19% | 66,00 |
| 23.06.2025 | 151,65 | 153,55 | 150,23 | 153,25 | 0,89% | 2,00 |
| 20.06.2025 | 152,13 | 154,33 | 151,15 | 151,90 | 0,26% | 18,00 |
| 19.06.2025 | 152,93 | 153,00 | 151,43 | 151,50 | -0,96% | - |
| 18.06.2025 | 153,27 | 154,18 | 152,70 | 152,98 | -0,21% | 12,00 |
| 17.06.2025 | 154,88 | 155,18 | 153,08 | 153,30 | -1,40% | - |
| 16.06.2025 | 152,93 | 156,02 | 152,75 | 155,48 | 1,88% | 4,00 |
| 13.06.2025 | 152,73 | 154,80 | 152,30 | 152,60 | -1,10% | - |
| 12.06.2025 | 154,98 | 155,38 | 151,93 | 154,30 | -1,07% | - |
| 11.06.2025 | 158,20 | 159,23 | 155,40 | 155,98 | -1,69% | - |
| 10.06.2025 | 158,08 | 159,48 | 157,58 | 158,65 | 0,30% | 2,00 |
| 09.06.2025 | 156,30 | 159,50 | 156,23 | 158,18 | 0,40% | 150,00 |
| 06.06.2025 | 155,48 | 158,45 | 155,43 | 157,55 | 1,74% | 12,00 |
| 05.06.2025 | 155,55 | 156,35 | 153,58 | 154,85 | -0,56% | 8,00 |
| 04.06.2025 | 156,65 | 158,68 | 155,50 | 155,73 | -0,57% | 310,00 |
| 03.06.2025 | 153,63 | 157,68 | 152,95 | 156,63 | 1,94% | 126,00 |
| 02.06.2025 | 157,00 | 157,00 | 151,77 | 153,65 | -1,82% | 45,00 |
| 30.05.2025 | 158,05 | 158,52 | 155,35 | 156,50 | -0,95% | 2,00 |
| 29.05.2025 | 162,38 | 162,38 | 157,02 | 158,00 | -0,52% | 6,00 |
| 28.05.2025 | 160,30 | 161,10 | 158,75 | 158,83 | -0,81% | 18,00 |
| 27.05.2025 | 158,00 | 160,55 | 157,13 | 160,13 | 1,20% | - |
| 26.05.2025 | 157,35 | 158,43 | 157,05 | 158,23 | 1,20% | 10,00 |
| 23.05.2025 | 158,68 | 159,35 | 156,13 | 156,35 | -1,93% | 4,00 |
| 22.05.2025 | 158,15 | 160,85 | 156,95 | 159,43 | 1,03% | 1,00 |
| 21.05.2025 | 161,88 | 162,08 | 157,45 | 157,80 | -3,35% | 20,00 |
| 20.05.2025 | 165,08 | 165,75 | 162,75 | 163,27 | -1,52% | 3,00 |
| 19.05.2025 | 165,38 | 166,50 | 163,35 | 165,80 | -0,93% | 17,00 |
| 16.05.2025 | 164,20 | 167,48 | 164,10 | 167,35 | 1,56% | - |
| 15.05.2025 | 164,40 | 165,58 | 163,55 | 164,77 | -0,29% | 22,00 |