195,175€
0,92%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 193,10 | 196,88 | 192,88 | 195,83 | 1,25% | 41,00 |
| 17.06.2026 | 192,08 | 196,55 | 191,65 | 193,40 | 0,59% | 191,00 |
| 16.06.2026 | 190,27 | 194,33 | 189,85 | 192,27 | 0,51% | 2,00 |
| 15.06.2026 | 189,60 | 192,43 | 189,15 | 191,30 | 2,11% | 17,00 |
| 12.06.2026 | 188,98 | 191,08 | 187,35 | 187,35 | 0,13% | - |
| 11.06.2026 | 185,93 | 188,40 | 185,63 | 187,10 | 0,44% | - |
| 10.06.2026 | 190,75 | 193,15 | 186,27 | 186,27 | -2,00% | - |
| 09.06.2026 | 187,90 | 192,52 | 187,45 | 190,08 | 1,32% | 68,00 |
| 08.06.2026 | 186,15 | 188,77 | 185,48 | 187,60 | 0,87% | 39,00 |
| 05.06.2026 | 182,80 | 186,85 | 182,38 | 185,98 | 0,99% | 47,00 |
| 04.06.2026 | 183,15 | 185,52 | 182,23 | 184,15 | -0,85% | 15,00 |
| 03.06.2026 | 182,15 | 187,13 | 182,08 | 185,73 | 1,99% | 9,00 |
| 02.06.2026 | 177,88 | 182,45 | 177,40 | 182,10 | 1,95% | 31,00 |
| 01.06.2026 | 181,95 | 182,10 | 176,40 | 178,63 | -1,48% | 44,00 |
| 29.05.2026 | 182,25 | 183,15 | 180,77 | 181,30 | -0,41% | 37,00 |
| 28.05.2026 | 183,75 | 183,77 | 180,00 | 182,05 | -0,76% | - |
| 27.05.2026 | 185,13 | 185,68 | 182,68 | 183,45 | -0,85% | 3,00 |
| 26.05.2026 | 181,60 | 185,65 | 181,15 | 185,02 | 1,59% | 84,00 |
| 25.05.2026 | 182,08 | 182,45 | 181,65 | 182,13 | 0,41% | 4,00 |
| 22.05.2026 | 179,33 | 181,63 | 178,45 | 181,38 | 0,95% | - |
| 21.05.2026 | 181,43 | 181,83 | 177,90 | 179,68 | -0,61% | - |
| 20.05.2026 | 178,98 | 181,50 | 178,10 | 180,77 | 1,13% | 1,00 |
| 19.05.2026 | 180,60 | 181,33 | 177,27 | 178,75 | -1,22% | 1,00 |
| 18.05.2026 | 180,15 | 182,10 | 179,83 | 180,95 | -0,12% | 12,00 |
| 15.05.2026 | 182,93 | 183,35 | 180,58 | 181,18 | -1,19% | 10,00 |
| 14.05.2026 | 183,60 | 185,50 | 182,75 | 183,35 | -0,07% | 16,00 |
| 13.05.2026 | 184,95 | 185,77 | 182,75 | 183,48 | -1,14% | 44,00 |
| 12.05.2026 | 186,58 | 187,77 | 183,33 | 185,60 | -0,76% | 8,00 |
| 11.05.2026 | 186,75 | 188,35 | 185,95 | 187,02 | 0,16% | - |
| 08.05.2026 | 188,65 | 188,90 | 186,30 | 186,73 | -0,43% | 1,00 |
| 07.05.2026 | 193,55 | 193,75 | 187,43 | 187,52 | -2,99% | - |
| 06.05.2026 | 191,18 | 196,27 | 190,80 | 193,30 | 1,19% | 17,00 |
| 05.05.2026 | 189,50 | 192,95 | 188,80 | 191,02 | 1,58% | 10,00 |
| 04.05.2026 | 192,68 | 193,10 | 187,30 | 188,05 | -3,02% | 1,00 |
| 30.04.2026 | 190,00 | 193,93 | 189,35 | 193,90 | 2,00% | 55,00 |
| 29.04.2026 | 191,95 | 192,33 | 188,40 | 190,10 | -0,76% | - |
| 28.04.2026 | 193,05 | 193,55 | 190,27 | 191,55 | -1,22% | 66,00 |
| 27.04.2026 | 191,63 | 194,10 | 190,68 | 193,93 | -0,40% | 10,00 |
| 24.04.2026 | 195,68 | 196,60 | 192,80 | 194,70 | -0,68% | 24,00 |
| 23.04.2026 | 183,90 | 198,70 | 183,65 | 196,02 | 6,17% | 5,00 |
| 22.04.2026 | 188,43 | 189,25 | 184,20 | 184,63 | -1,73% | 47,00 |
| 21.04.2026 | 188,68 | 190,48 | 187,10 | 187,88 | -0,05% | 80,00 |
| 20.04.2026 | 185,23 | 188,60 | 184,85 | 187,98 | 0,95% | 41,00 |
| 17.04.2026 | 181,95 | 188,23 | 181,83 | 186,20 | 2,34% | - |
| 16.04.2026 | 182,80 | 185,38 | 181,45 | 181,95 | -0,42% | 107,00 |
| 15.04.2026 | 185,20 | 185,75 | 179,80 | 182,73 | -1,95% | 16,00 |
| 14.04.2026 | 186,33 | 186,60 | 183,98 | 186,35 | 1,00% | - |
| 13.04.2026 | 184,48 | 185,90 | 182,88 | 184,50 | -0,65% | - |
| 10.04.2026 | 186,77 | 186,95 | 185,23 | 185,70 | -0,27% | 1,00 |
| 09.04.2026 | 185,50 | 187,58 | 184,63 | 186,20 | 0,87% | - |
| 08.04.2026 | 182,20 | 185,93 | 181,68 | 184,60 | 4,01% | - |
| 07.04.2026 | 179,83 | 180,30 | 177,30 | 177,48 | -0,06% | 189,00 |
| 02.04.2026 | 177,23 | 180,35 | 174,35 | 177,58 | -0,78% | 28,00 |
| 01.04.2026 | 180,73 | 182,38 | 178,98 | 178,98 | -1,05% | 4,00 |
| 31.03.2026 | 178,23 | 181,95 | 177,73 | 180,88 | 2,41% | - |
| 30.03.2026 | 179,98 | 181,88 | 176,58 | 176,63 | -1,82% | - |
| 27.03.2026 | 182,52 | 182,95 | 179,65 | 179,90 | -1,28% | 20,00 |
| 26.03.2026 | 185,33 | 186,30 | 181,73 | 182,23 | -2,16% | - |
| 25.03.2026 | 186,35 | 188,33 | 183,25 | 186,25 | -0,25% | 2,00 |
| 24.03.2026 | 183,13 | 186,90 | 181,55 | 186,73 | 1,51% | 1,00 |
| 23.03.2026 | 179,52 | 185,95 | 179,00 | 183,95 | 1,98% | 3,00 |
| 20.03.2026 | 182,48 | 184,13 | 180,38 | 180,38 | -0,82% | 1,00 |
| 19.03.2026 | 185,02 | 185,13 | 180,95 | 181,88 | -1,50% | - |
| 18.03.2026 | 185,95 | 186,45 | 184,35 | 184,65 | -0,42% | - |
| 17.03.2026 | 179,85 | 187,00 | 179,70 | 185,43 | 3,10% | 70,00 |
| 16.03.2026 | 180,60 | 181,52 | 178,75 | 179,85 | 0,55% | 5,00 |
| 13.03.2026 | 176,90 | 179,90 | 175,88 | 178,88 | 1,12% | 3,00 |
| 12.03.2026 | 179,02 | 180,83 | 176,40 | 176,90 | -2,71% | 57,00 |
| 11.03.2026 | 180,98 | 182,15 | 178,80 | 181,83 | 0,04% | - |
| 10.03.2026 | 181,65 | 183,60 | 179,43 | 181,75 | 0,08% | - |
| 09.03.2026 | 172,00 | 181,73 | 170,02 | 181,60 | 1,02% | 227,00 |
| 06.03.2026 | 186,50 | 186,58 | 178,70 | 179,77 | -2,84% | 91,00 |
| 05.03.2026 | 190,93 | 191,25 | 184,40 | 185,02 | -2,84% | 44,00 |
| 04.03.2026 | 189,05 | 190,63 | 188,85 | 190,43 | 0,36% | - |
| 03.03.2026 | 192,33 | 192,52 | 187,75 | 189,75 | -1,66% | 35,00 |
| 02.03.2026 | 189,65 | 193,38 | 186,50 | 192,95 | 1,43% | 54,00 |
| 27.02.2026 | 191,35 | 191,75 | 187,90 | 190,23 | -1,14% | 2,00 |
| 26.02.2026 | 191,60 | 193,77 | 190,05 | 192,43 | 0,07% | - |
| 25.02.2026 | 195,88 | 197,38 | 190,45 | 192,30 | -1,80% | 4,00 |
| 24.02.2026 | 196,35 | 198,58 | 195,65 | 195,83 | -0,66% | 45,00 |
| 23.02.2026 | 195,95 | 197,38 | 195,93 | 197,13 | -0,14% | 51,00 |
| 20.02.2026 | 198,38 | 200,40 | 196,73 | 197,40 | 0,15% | 9,00 |
| 19.02.2026 | 197,05 | 198,25 | 195,93 | 197,10 | 0,15% | 549,00 |
| 18.02.2026 | 197,30 | 198,70 | 196,23 | 196,80 | -0,01% | 15,00 |
| 17.02.2026 | 194,85 | 197,80 | 194,60 | 196,83 | 0,64% | 47,00 |
| 16.02.2026 | 195,52 | 196,55 | 195,10 | 195,58 | -0,08% | 29,00 |
| 13.02.2026 | 194,13 | 196,95 | 192,70 | 195,73 | 0,17% | 42,00 |
| 12.02.2026 | 197,05 | 199,60 | 193,88 | 195,40 | -0,15% | 16,00 |
| 11.02.2026 | 192,95 | 196,80 | 192,38 | 195,70 | 1,62% | 179,00 |
| 10.02.2026 | 188,90 | 193,33 | 188,58 | 192,58 | 2,00% | - |
| 09.02.2026 | 188,83 | 189,35 | 186,83 | 188,80 | -0,28% | 53,00 |
| 06.02.2026 | 184,05 | 189,75 | 183,88 | 189,33 | 2,56% | 55,00 |
| 05.02.2026 | 186,83 | 187,20 | 183,23 | 184,60 | -0,82% | 82,00 |
| 04.02.2026 | 179,25 | 186,77 | 178,40 | 186,13 | 3,95% | 80,00 |
| 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 |