175,575€
0,88%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 175,48 | 176,00 | 173,73 | 175,13 | 0,62% | - |
| 13.01.2026 | 174,05 | 174,05 | 174,05 | 174,05 | 0,58% | - |
| 12.01.2026 | 171,60 | 173,05 | 171,60 | 173,05 | 0,03% | 32,00 |
| 09.01.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 1,94% | - |
| 08.01.2026 | 169,70 | 169,70 | 169,70 | 169,70 | -2,27% | - |
| 07.01.2026 | 173,65 | 173,65 | 173,65 | 173,65 | 0,87% | - |
| 06.01.2026 | 172,15 | 172,15 | 172,15 | 172,15 | -0,20% | - |
| 05.01.2026 | 168,50 | 172,90 | 168,50 | 172,50 | 3,82% | 600,00 |
| 02.01.2026 | 166,15 | 166,15 | 166,15 | 166,15 | -1,37% | - |
| 30.12.2025 | 168,45 | 168,45 | 168,45 | 168,45 | -0,71% | - |
| 29.12.2025 | 169,65 | 169,65 | 169,65 | 169,65 | 0,44% | - |
| 23.12.2025 | 168,90 | 168,90 | 168,90 | 168,90 | 0,78% | - |
| 22.12.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 0,36% | - |
| 19.12.2025 | 167,00 | 167,00 | 167,00 | 167,00 | 0,09% | - |
| 18.12.2025 | 166,85 | 166,85 | 166,85 | 166,85 | -1,51% | - |
| 17.12.2025 | 167,60 | 169,40 | 167,60 | 169,40 | -0,38% | 32,00 |
| 16.12.2025 | 170,05 | 170,05 | 170,05 | 170,05 | 0,18% | - |
| 15.12.2025 | 169,75 | 169,75 | 169,75 | 169,75 | -0,79% | - |
| 12.12.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 2,89% | - |
| 11.12.2025 | 166,30 | 166,30 | 166,30 | 166,30 | 1,99% | - |
| 10.12.2025 | 163,05 | 163,05 | 163,05 | 163,05 | -0,61% | - |
| 09.12.2025 | 164,05 | 164,05 | 164,05 | 164,05 | 0,18% | - |
| 08.12.2025 | 163,75 | 163,75 | 163,75 | 163,75 | 0,49% | - |
| 05.12.2025 | 162,95 | 162,95 | 162,95 | 162,95 | 0,00% | - |
| 04.12.2025 | 162,95 | 162,95 | 162,95 | 162,95 | 1,24% | - |
| 03.12.2025 | 160,95 | 160,95 | 160,95 | 160,95 | 1,42% | - |
| 02.12.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 0,35% | - |
| 01.12.2025 | 158,15 | 158,15 | 158,15 | 158,15 | -1,25% | - |
| 28.11.2025 | 160,15 | 160,15 | 160,15 | 160,15 | -0,03% | - |
| 27.11.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,37% | - |
| 26.11.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 1,61% | - |
| 25.11.2025 | 158,25 | 158,25 | 158,25 | 158,25 | -0,91% | 130,00 |
| 24.11.2025 | 159,70 | 159,70 | 159,70 | 159,70 | 0,92% | - |
| 21.11.2025 | 154,30 | 158,60 | 154,30 | 158,25 | 0,80% | 4,00 |
| 20.11.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 1,36% | - |
| 19.11.2025 | 154,90 | 154,90 | 154,90 | 154,90 | -0,32% | - |
| 18.11.2025 | 153,90 | 155,40 | 153,90 | 155,40 | -1,74% | 108,00 |
| 17.11.2025 | 158,15 | 158,15 | 158,15 | 158,15 | 1,51% | - |
| 14.11.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -1,67% | - |
| 13.11.2025 | 158,45 | 158,45 | 158,45 | 158,45 | -0,31% | - |
| 12.11.2025 | 158,95 | 158,95 | 158,95 | 158,95 | 1,27% | - |
| 11.11.2025 | 157,15 | 157,15 | 156,95 | 156,95 | 1,06% | 10,00 |
| 10.11.2025 | 155,30 | 155,30 | 155,30 | 155,30 | 0,32% | - |
| 07.11.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -0,51% | - |
| 06.11.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 0,65% | - |
| 05.11.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 1,01% | - |
| 04.11.2025 | 153,05 | 153,05 | 153,05 | 153,05 | -2,52% | - |
| 03.11.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 1,13% | - |
| 31.10.2025 | 155,25 | 155,25 | 155,25 | 155,25 | -0,51% | - |
| 30.10.2025 | 154,95 | 156,05 | 154,95 | 156,05 | 1,20% | 19,00 |
| 29.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 1,55% | - |
| 28.10.2025 | 151,85 | 151,85 | 151,85 | 151,85 | -1,20% | - |
| 27.10.2025 | 153,65 | 153,85 | 153,65 | 153,70 | 0,39% | 64,00 |
| 24.10.2025 | 156,85 | 156,85 | 153,10 | 153,10 | 5,99% | 72,00 |
| 23.10.2025 | 144,45 | 144,45 | 144,45 | 144,45 | -2,96% | - |
| 22.10.2025 | 148,85 | 148,85 | 148,85 | 148,85 | 2,73% | - |
| 21.10.2025 | 144,90 | 144,90 | 144,90 | 144,90 | 1,47% | - |
| 20.10.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 1,60% | - |
| 17.10.2025 | 140,55 | 140,55 | 140,55 | 140,55 | 0,93% | - |
| 16.10.2025 | 139,25 | 139,25 | 139,25 | 139,25 | -0,57% | - |
| 15.10.2025 | 140,05 | 140,05 | 140,05 | 140,05 | 1,52% | - |
| 14.10.2025 | 137,95 | 137,95 | 137,95 | 137,95 | -1,75% | - |
| 13.10.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 0,18% | 20,00 |
| 10.10.2025 | 140,15 | 140,15 | 140,15 | 140,15 | -0,88% | - |
| 09.10.2025 | 141,40 | 141,40 | 141,40 | 141,40 | -0,46% | - |
| 08.10.2025 | 141,40 | 142,05 | 141,40 | 142,05 | -0,04% | 15,00 |
| 07.10.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -0,18% | - |
| 06.10.2025 | 142,35 | 142,35 | 142,35 | 142,35 | 0,07% | - |
| 03.10.2025 | 142,25 | 142,25 | 142,25 | 142,25 | 0,53% | - |
| 02.10.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 0,43% | - |
| 01.10.2025 | 140,90 | 140,90 | 140,90 | 140,90 | -0,53% | - |
| 30.09.2025 | 141,65 | 141,65 | 141,65 | 141,65 | -1,84% | - |
| 29.09.2025 | 143,45 | 144,30 | 143,45 | 144,30 | 1,94% | 42,00 |
| 26.09.2025 | 141,55 | 141,55 | 141,55 | 141,55 | -0,46% | - |
| 25.09.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,63% | - |
| 24.09.2025 | 143,10 | 143,10 | 143,10 | 143,10 | -0,59% | - |
| 23.09.2025 | 143,95 | 143,95 | 143,95 | 143,95 | -1,03% | - |
| 22.09.2025 | 145,45 | 145,45 | 145,45 | 145,45 | -0,65% | - |
| 19.09.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 0,51% | - |
| 18.09.2025 | 145,65 | 145,65 | 145,65 | 145,65 | 0,31% | - |
| 17.09.2025 | 145,20 | 145,20 | 145,20 | 145,20 | -0,58% | - |
| 16.09.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -0,81% | - |
| 15.09.2025 | 147,25 | 147,25 | 147,25 | 147,25 | -2,84% | - |
| 12.09.2025 | 151,55 | 151,55 | 151,55 | 151,55 | 0,15% | - |
| 11.09.2025 | 150,27 | 151,83 | 149,88 | 151,33 | 1,39% | - |
| 10.09.2025 | 149,25 | 149,25 | 149,25 | 149,25 | 0,13% | - |
| 09.09.2025 | 151,27 | 151,85 | 148,50 | 149,05 | -1,97% | - |
| 08.09.2025 | 151,73 | 152,05 | 149,77 | 152,05 | -0,52% | - |
| 05.09.2025 | 152,85 | 152,85 | 152,85 | 152,85 | 2,10% | - |
| 04.09.2025 | 149,70 | 149,70 | 149,70 | 149,70 | 0,27% | - |
| 03.09.2025 | 150,75 | 150,75 | 149,30 | 149,30 | -2,03% | 9,00 |
| 02.09.2025 | 152,40 | 152,40 | 152,40 | 152,40 | 0,33% | - |
| 01.09.2025 | 151,90 | 151,90 | 151,90 | 151,90 | -2,28% | - |
| 29.08.2025 | 154,70 | 155,45 | 154,70 | 155,45 | -1,21% | 80,00 |
| 28.08.2025 | 156,40 | 157,35 | 156,40 | 157,35 | 0,54% | 12,00 |
| 27.08.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 0,94% | - |
| 26.08.2025 | 154,65 | 155,05 | 154,65 | 155,05 | -0,64% | 10,00 |
| 25.08.2025 | 156,05 | 156,05 | 156,05 | 156,05 | 2,19% | - |
| 22.08.2025 | 152,70 | 152,70 | 152,70 | 152,70 | -0,29% | - |
| 21.08.2025 | 153,15 | 153,15 | 153,15 | 153,15 | -0,33% | - |