163,175€
-1,21%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 165,27 | 165,90 | 162,33 | 162,75 | -1,47% | 2,00 |
| 17.09.2026 | 164,38 | 166,48 | 163,77 | 165,18 | 0,61% | - |
| 16.09.2026 | 164,02 | 165,93 | 163,10 | 164,18 | 0,11% | 2,00 |
| 15.09.2026 | 163,63 | 164,63 | 162,60 | 164,00 | 0,15% | 3,00 |
| 14.09.2026 | 162,70 | 164,13 | 159,90 | 163,75 | 0,18% | - |
| 11.09.2026 | 161,95 | 164,02 | 161,88 | 163,45 | 1,66% | 59,00 |
| 10.09.2026 | 164,88 | 164,95 | 160,48 | 160,77 | -2,25% | 5,00 |
| 09.09.2026 | 167,68 | 167,68 | 164,25 | 164,48 | -1,82% | - |
| 08.09.2026 | 165,48 | 167,98 | 165,18 | 167,52 | 1,19% | 21,00 |
| 07.09.2026 | 165,98 | 166,35 | 165,30 | 165,55 | 0,06% | 5,00 |
| 04.09.2026 | 164,43 | 166,20 | 163,88 | 165,45 | 0,85% | 42,00 |
| 03.09.2026 | 162,93 | 164,18 | 161,52 | 164,05 | 0,60% | 26,00 |
| 02.09.2026 | 163,85 | 164,88 | 162,73 | 163,08 | -0,38% | 2,00 |
| 01.09.2026 | 167,50 | 168,00 | 163,40 | 163,70 | -1,96% | 27,00 |
| 31.08.2026 | 170,55 | 170,75 | 166,93 | 166,98 | -2,61% | - |
| 28.08.2026 | 173,02 | 174,10 | 170,45 | 171,45 | -1,45% | - |
| 27.08.2026 | 176,00 | 176,63 | 173,35 | 173,98 | -1,01% | 8,00 |
| 26.08.2026 | 173,08 | 177,08 | 172,75 | 175,75 | 1,40% | 55,00 |
| 25.08.2026 | 174,98 | 176,43 | 171,98 | 173,33 | -0,96% | 3,00 |
| 24.08.2026 | 172,55 | 175,45 | 171,75 | 175,00 | 1,26% | 36,00 |
| 21.08.2026 | 171,00 | 173,15 | 171,00 | 172,83 | 0,93% | 6,00 |
| 20.08.2026 | 173,45 | 174,52 | 171,20 | 171,23 | -1,18% | 500,00 |
| 19.08.2026 | 174,93 | 175,48 | 172,30 | 173,27 | -1,49% | - |
| 18.08.2026 | 177,52 | 177,83 | 174,90 | 175,90 | -1,62% | 71,00 |
| 17.08.2026 | 179,08 | 179,25 | 176,90 | 178,80 | -0,36% | 35,00 |
| 14.08.2026 | 179,13 | 179,98 | 177,58 | 179,45 | 0,15% | 41,00 |
| 13.08.2026 | 180,77 | 180,88 | 178,08 | 179,18 | -1,13% | - |
| 12.08.2026 | 180,80 | 181,48 | 179,27 | 181,23 | 0,17% | 104,00 |
| 11.08.2026 | 182,13 | 184,48 | 180,48 | 180,93 | -0,90% | 27,00 |
| 10.08.2026 | 183,05 | 183,25 | 181,60 | 182,58 | -0,16% | 127,00 |
| 07.08.2026 | 182,93 | 184,83 | 182,48 | 182,88 | -0,03% | 1,00 |
| 06.08.2026 | 182,55 | 185,80 | 182,27 | 182,93 | -0,04% | 16,00 |
| 05.08.2026 | 182,70 | 184,90 | 181,98 | 183,00 | 0,54% | 5,00 |
| 04.08.2026 | 179,27 | 182,88 | 177,05 | 182,02 | 1,87% | 15,00 |
| 03.08.2026 | 178,48 | 179,80 | 177,02 | 178,68 | 0,45% | 29,00 |
| 31.07.2026 | 178,25 | 179,20 | 177,05 | 177,88 | 0,58% | - |
| 30.07.2026 | 173,25 | 177,02 | 173,10 | 176,85 | 2,55% | 17,00 |
| 29.07.2026 | 177,95 | 178,88 | 172,35 | 172,45 | -3,12% | 1,00 |
| 28.07.2026 | 180,45 | 182,27 | 177,13 | 178,00 | -0,92% | 53,00 |
| 27.07.2026 | 178,93 | 180,27 | 177,58 | 179,65 | 0,91% | 57,00 |
| 24.07.2026 | 174,25 | 179,88 | 174,02 | 178,02 | 3,17% | 18,00 |
| 23.07.2026 | 187,30 | 187,70 | 170,40 | 172,55 | -8,24% | 31,00 |
| 22.07.2026 | 185,10 | 188,48 | 184,40 | 188,05 | 1,29% | - |
| 21.07.2026 | 184,52 | 187,35 | 182,75 | 185,65 | 1,14% | - |
| 20.07.2026 | 187,15 | 188,50 | 183,13 | 183,55 | -2,18% | - |
| 17.07.2026 | 188,55 | 191,25 | 186,83 | 187,65 | -1,24% | 86,00 |
| 16.07.2026 | 185,10 | 190,48 | 184,27 | 190,00 | 2,83% | 10,00 |
| 15.07.2026 | 187,68 | 188,15 | 182,73 | 184,77 | -1,43% | 19,00 |
| 14.07.2026 | 188,25 | 190,02 | 186,15 | 187,45 | -0,45% | - |
| 13.07.2026 | 187,77 | 190,40 | 187,48 | 188,30 | -1,02% | 16,00 |
| 10.07.2026 | 184,65 | 190,55 | 184,35 | 190,25 | 1,96% | - |
| 09.07.2026 | 185,68 | 187,43 | 185,02 | 186,60 | 1,10% | - |
| 08.07.2026 | 187,27 | 187,27 | 183,20 | 184,58 | -1,32% | 1,00 |
| 07.07.2026 | 187,33 | 188,05 | 184,50 | 187,05 | -0,36% | 2,00 |
| 06.07.2026 | 187,63 | 188,55 | 185,58 | 187,73 | 0,09% | 2,00 |
| 03.07.2026 | 187,38 | 187,90 | 187,00 | 187,55 | 0,66% | 4,00 |
| 02.07.2026 | 190,80 | 190,85 | 185,55 | 186,33 | -2,59% | 14,00 |
| 01.07.2026 | 196,15 | 197,13 | 190,83 | 191,27 | -2,86% | 97,00 |
| 30.06.2026 | 197,10 | 199,25 | 196,30 | 196,90 | 0,69% | - |
| 29.06.2026 | 198,80 | 199,60 | 194,88 | 195,55 | -1,37% | 55,00 |
| 26.06.2026 | 201,35 | 202,45 | 197,23 | 198,27 | -1,70% | 44,00 |
| 25.06.2026 | 198,50 | 205,20 | 198,48 | 201,70 | 2,22% | - |
| 24.06.2026 | 197,05 | 199,90 | 196,88 | 197,33 | 0,29% | - |
| 23.06.2026 | 198,95 | 199,60 | 194,93 | 196,75 | -1,29% | 62,00 |
| 22.06.2026 | 194,70 | 199,80 | 194,65 | 199,33 | 2,36% | 4,00 |
| 19.06.2026 | 194,73 | 195,05 | 194,30 | 194,73 | -0,56% | 1,00 |
| 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 |