179,100€
1,43%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 176,02 | 179,45 | 175,55 | 179,05 | 1,40% | 4,00 |
| 02.02.2026 | 167,90 | 176,63 | 167,75 | 176,58 | 3,79% | 152,00 |
| 30.01.2026 | 168,70 | 171,95 | 165,95 | 170,13 | 0,86% | 44,00 |
| 29.01.2026 | 172,15 | 174,15 | 166,83 | 168,68 | -2,42% | 282,00 |
| 28.01.2026 | 173,48 | 175,08 | 171,18 | 172,85 | -0,17% | 267,00 |
| 27.01.2026 | 175,38 | 175,90 | 172,90 | 173,15 | -1,00% | 24,00 |
| 26.01.2026 | 174,13 | 175,48 | 173,55 | 174,90 | 0,11% | 19,00 |
| 23.01.2026 | 178,58 | 178,77 | 174,65 | 174,70 | -2,01% | 168,00 |
| 22.01.2026 | 178,83 | 179,80 | 177,23 | 178,27 | -0,34% | 89,00 |
| 21.01.2026 | 172,08 | 179,52 | 171,13 | 178,88 | 4,13% | - |
| 20.01.2026 | 174,95 | 174,95 | 171,50 | 171,77 | -2,33% | 2,00 |
| 19.01.2026 | 176,05 | 176,38 | 175,38 | 175,88 | -1,21% | - |
| 16.01.2026 | 177,83 | 178,75 | 177,30 | 178,02 | 0,48% | - |
| 15.01.2026 | 175,60 | 179,10 | 175,52 | 177,18 | 1,16% | 35,00 |
| 14.01.2026 | 175,23 | 176,02 | 173,95 | 175,15 | 0,06% | - |
| 13.01.2026 | 174,33 | 175,50 | 174,00 | 175,05 | 0,36% | - |
| 12.01.2026 | 172,10 | 174,68 | 171,43 | 174,43 | 0,45% | 136,00 |
| 09.01.2026 | 173,45 | 174,45 | 172,68 | 173,65 | 0,38% | - |
| 08.01.2026 | 170,10 | 174,40 | 170,05 | 173,00 | 0,86% | - |
| 07.01.2026 | 173,83 | 174,80 | 170,68 | 171,52 | -1,52% | 31,00 |
| 06.01.2026 | 172,58 | 174,33 | 170,73 | 174,18 | 0,88% | - |
| 05.01.2026 | 168,88 | 173,68 | 168,65 | 172,65 | 3,00% | 34,00 |
| 02.01.2026 | 166,23 | 168,13 | 165,52 | 167,63 | -0,73% | 2,00 |
| 30.12.2025 | 168,88 | 168,88 | 168,85 | 168,85 | -0,25% | - |
| 29.12.2025 | 170,00 | 170,35 | 168,73 | 169,27 | -0,32% | 28,00 |
| 23.12.2025 | 169,27 | 169,98 | 168,83 | 169,83 | 0,25% | 33,00 |
| 22.12.2025 | 167,98 | 169,75 | 167,25 | 169,40 | 1,12% | 94,00 |
| 19.12.2025 | 167,35 | 168,13 | 166,77 | 167,52 | 0,01% | 10,00 |
| 18.12.2025 | 167,33 | 167,50 | 167,20 | 167,50 | -0,03% | - |
| 17.12.2025 | 167,95 | 169,25 | 166,13 | 167,55 | 0,15% | 3,00 |
| 16.12.2025 | 170,43 | 171,15 | 166,38 | 167,30 | -2,41% | - |
| 15.12.2025 | 170,15 | 171,68 | 170,00 | 171,43 | 0,88% | - |
| 12.12.2025 | 171,52 | 173,40 | 169,68 | 169,93 | -0,83% | - |
| 11.12.2025 | 166,05 | 171,73 | 165,70 | 171,35 | 2,91% | 4,00 |
| 10.12.2025 | 163,40 | 166,88 | 162,90 | 166,50 | 1,26% | 13,00 |
| 09.12.2025 | 164,40 | 165,05 | 163,55 | 164,43 | 0,09% | - |
| 08.12.2025 | 164,13 | 165,52 | 163,58 | 164,27 | 0,40% | - |
| 05.12.2025 | 163,83 | 164,30 | 162,93 | 163,63 | -0,05% | 44,00 |
| 04.12.2025 | 163,35 | 164,27 | 161,77 | 163,70 | 0,92% | - |
| 03.12.2025 | 161,38 | 162,93 | 160,27 | 162,20 | 0,50% | 13,00 |
| 02.12.2025 | 159,08 | 161,70 | 158,18 | 161,40 | 1,37% | 22,00 |
| 01.12.2025 | 158,95 | 161,43 | 158,02 | 159,23 | -0,64% | 1,00 |
| 28.11.2025 | 160,60 | 161,05 | 160,25 | 160,25 | -0,23% | - |
| 27.11.2025 | 160,63 | 160,93 | 160,45 | 160,63 | -0,42% | 10,00 |
| 26.11.2025 | 161,23 | 161,63 | 160,05 | 161,30 | 0,50% | 27,00 |
| 25.11.2025 | 158,80 | 160,95 | 158,08 | 160,50 | 0,83% | 2,00 |
| 24.11.2025 | 159,98 | 160,75 | 157,60 | 159,18 | 0,33% | 139,00 |
| 21.11.2025 | 154,63 | 160,08 | 153,95 | 158,65 | 2,40% | 4,00 |
| 20.11.2025 | 158,00 | 158,52 | 154,38 | 154,93 | -0,93% | - |
| 19.11.2025 | 155,10 | 157,15 | 154,90 | 156,38 | 0,50% | 12,00 |
| 18.11.2025 | 154,35 | 156,15 | 154,15 | 155,60 | -0,32% | - |
| 17.11.2025 | 158,25 | 158,88 | 155,43 | 156,10 | -0,97% | 3,00 |
| 14.11.2025 | 156,25 | 158,52 | 155,08 | 157,63 | 0,43% | 108,00 |
| 13.11.2025 | 158,77 | 158,88 | 156,73 | 156,95 | -0,96% | - |
| 12.11.2025 | 159,33 | 160,45 | 158,20 | 158,48 | -0,52% | 8,00 |
| 11.11.2025 | 157,48 | 161,65 | 156,48 | 159,30 | 0,63% | 29,00 |
| 10.11.2025 | 157,70 | 158,58 | 156,23 | 158,30 | 3,14% | 74,00 |
| 07.11.2025 | 155,13 | 155,35 | 152,88 | 153,48 | -0,76% | 1,00 |
| 06.11.2025 | 155,95 | 158,48 | 153,88 | 154,65 | -1,26% | - |
| 05.11.2025 | 155,05 | 157,05 | 154,35 | 156,63 | 0,87% | 36,00 |
| 04.11.2025 | 153,15 | 155,60 | 152,63 | 155,27 | -0,10% | 702,00 |
| 03.11.2025 | 157,40 | 158,52 | 154,02 | 155,43 | -1,72% | 171,00 |
| 31.10.2025 | 155,88 | 158,65 | 155,43 | 158,15 | 1,14% | - |
| 30.10.2025 | 155,55 | 159,95 | 155,30 | 156,38 | 0,26% | - |
| 29.10.2025 | 154,90 | 156,23 | 154,52 | 155,98 | 1,35% | 28,00 |
| 28.10.2025 | 152,55 | 153,93 | 152,10 | 153,90 | 0,59% | - |
| 27.10.2025 | 153,80 | 154,63 | 152,38 | 153,00 | 0,03% | 4,00 |
| 24.10.2025 | 157,08 | 157,43 | 152,90 | 152,95 | -1,67% | 32,00 |
| 23.10.2025 | 144,75 | 156,08 | 144,40 | 155,55 | 7,74% | 7,00 |
| 22.10.2025 | 149,25 | 149,95 | 144,20 | 144,38 | -3,31% | 1,00 |
| 21.10.2025 | 145,20 | 149,50 | 144,98 | 149,33 | 2,91% | 7,00 |
| 20.10.2025 | 143,20 | 145,43 | 143,02 | 145,10 | 1,75% | 29,00 |
| 17.10.2025 | 140,83 | 142,60 | 139,55 | 142,60 | 0,46% | 207,00 |
| 16.10.2025 | 139,58 | 142,30 | 139,55 | 141,95 | 1,98% | - |
| 15.10.2025 | 140,38 | 141,85 | 138,63 | 139,20 | -0,45% | 129,00 |
| 14.10.2025 | 138,13 | 139,83 | 137,63 | 139,83 | 0,23% | 2,00 |
| 13.10.2025 | 140,70 | 141,48 | 139,35 | 139,50 | 0,56% | 50,00 |
| 10.10.2025 | 140,48 | 141,60 | 138,08 | 138,73 | -1,58% | 39,00 |
| 09.10.2025 | 141,58 | 142,60 | 140,35 | 140,95 | -0,48% | 16,00 |
| 08.10.2025 | 141,75 | 143,02 | 140,77 | 141,63 | 0,14% | - |
| 07.10.2025 | 142,38 | 143,45 | 140,68 | 141,43 | -0,55% | 33,00 |
| 06.10.2025 | 142,58 | 143,65 | 141,48 | 142,20 | -0,05% | - |
| 03.10.2025 | 142,60 | 143,27 | 142,00 | 142,27 | 0,05% | - |
| 02.10.2025 | 142,00 | 143,55 | 141,63 | 142,20 | 0,26% | - |
| 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% | - |