141,825€
0,12%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.08.2025 | 153,65 | 153,65 | 153,65 | 153,65 | 1,52% | - |
| 19.08.2025 | 151,35 | 151,35 | 151,35 | 151,35 | 0,46% | - |
| 18.08.2025 | 150,65 | 150,65 | 150,65 | 150,65 | -2,49% | - |
| 15.08.2025 | 154,50 | 154,50 | 154,50 | 154,50 | -0,74% | 2,00 |
| 14.08.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 2,44% | - |
| 13.08.2025 | 151,95 | 151,95 | 151,95 | 151,95 | 0,90% | - |
| 12.08.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 1,45% | - |
| 11.08.2025 | 148,45 | 148,45 | 148,45 | 148,45 | -0,50% | - |
| 08.08.2025 | 149,20 | 149,20 | 149,20 | 149,20 | -0,53% | - |
| 07.08.2025 | 149,30 | 150,00 | 149,30 | 150,00 | -2,12% | 7,00 |
| 06.08.2025 | 153,25 | 153,25 | 153,25 | 153,25 | 0,49% | - |
| 05.08.2025 | 152,50 | 152,50 | 152,50 | 152,50 | 0,76% | - |
| 04.08.2025 | 151,35 | 151,35 | 151,35 | 151,35 | -4,09% | - |
| 01.08.2025 | 157,80 | 157,80 | 157,80 | 157,80 | -1,62% | - |
| 31.07.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -0,19% | - |
| 30.07.2025 | 159,20 | 160,70 | 159,20 | 160,70 | 0,66% | 3,00 |
| 29.07.2025 | 159,65 | 159,65 | 159,65 | 159,65 | 0,25% | - |
| 28.07.2025 | 159,25 | 159,25 | 159,25 | 159,25 | 0,25% | - |
| 25.07.2025 | 158,85 | 158,85 | 158,85 | 158,85 | -5,16% | - |
| 24.07.2025 | 163,75 | 167,50 | 163,75 | 167,50 | 3,62% | 35,00 |
| 23.07.2025 | 161,65 | 161,65 | 161,65 | 161,65 | 1,32% | - |
| 22.07.2025 | 159,55 | 159,55 | 159,55 | 159,55 | -1,33% | - |
| 21.07.2025 | 161,70 | 161,70 | 161,70 | 161,70 | -1,40% | - |
| 18.07.2025 | 164,00 | 164,00 | 164,00 | 164,00 | 1,55% | - |
| 17.07.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,16% | - |
| 16.07.2025 | 160,35 | 161,25 | 160,35 | 161,25 | -0,34% | 4,00 |
| 15.07.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 1,03% | - |
| 14.07.2025 | 160,00 | 160,85 | 160,00 | 160,15 | -1,29% | 210,00 |
| 11.07.2025 | 162,25 | 162,25 | 162,25 | 162,25 | 1,66% | - |
| 10.07.2025 | 159,60 | 159,60 | 159,60 | 159,60 | -0,44% | - |
| 09.07.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 0,56% | - |
| 08.07.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,41% | - |
| 07.07.2025 | 158,75 | 158,75 | 158,75 | 158,75 | -0,09% | - |
| 04.07.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -0,22% | - |
| 03.07.2025 | 159,25 | 159,25 | 159,25 | 159,25 | 0,82% | - |
| 02.07.2025 | 157,95 | 157,95 | 157,95 | 157,95 | 2,00% | - |
| 01.07.2025 | 154,85 | 154,85 | 154,85 | 154,85 | -1,15% | - |
| 30.06.2025 | 156,65 | 156,65 | 156,65 | 156,65 | 0,13% | - |
| 27.06.2025 | 156,45 | 156,45 | 156,45 | 156,45 | 1,52% | - |
| 26.06.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,36% | - |
| 25.06.2025 | 154,65 | 154,65 | 154,65 | 154,65 | 0,52% | - |
| 24.06.2025 | 153,85 | 153,85 | 153,85 | 153,85 | 1,62% | - |
| 23.06.2025 | 151,40 | 151,40 | 151,40 | 151,40 | -0,30% | - |
| 20.06.2025 | 151,85 | 151,85 | 151,85 | 151,85 | -0,49% | - |
| 19.06.2025 | 152,60 | 152,60 | 152,60 | 152,60 | -0,20% | - |
| 18.06.2025 | 152,90 | 152,90 | 152,90 | 152,90 | -1,07% | - |
| 17.06.2025 | 154,55 | 154,55 | 154,55 | 154,55 | 1,18% | - |
| 16.06.2025 | 152,75 | 152,75 | 152,75 | 152,75 | 0,13% | - |
| 13.06.2025 | 152,55 | 152,55 | 152,55 | 152,55 | -1,33% | - |
| 12.06.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -2,03% | - |
| 11.06.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,00% | - |
| 10.06.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 1,22% | - |
| 09.06.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 0,48% | - |
| 06.06.2025 | 155,15 | 155,15 | 155,15 | 155,15 | 0,10% | - |
| 05.06.2025 | 155,20 | 155,20 | 155,00 | 155,00 | -0,86% | 75,00 |
| 04.06.2025 | 156,35 | 156,35 | 156,35 | 156,35 | 1,53% | - |
| 03.06.2025 | 153,30 | 154,00 | 153,30 | 154,00 | -1,09% | 25,00 |
| 02.06.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -1,36% | - |
| 30.05.2025 | 157,85 | 157,85 | 157,85 | 157,85 | -2,56% | - |
| 29.05.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 1,00% | - |
| 28.05.2025 | 160,05 | 160,40 | 160,00 | 160,40 | 1,84% | 150,00 |
| 27.05.2025 | 157,50 | 157,50 | 157,50 | 157,50 | 0,22% | - |
| 26.05.2025 | 157,15 | 157,15 | 157,15 | 157,15 | -0,63% | - |
| 23.05.2025 | 158,15 | 158,15 | 158,15 | 158,15 | 0,35% | - |
| 22.05.2025 | 157,60 | 157,60 | 157,60 | 157,60 | -2,23% | - |
| 21.05.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -2,04% | - |
| 20.05.2025 | 164,55 | 164,55 | 164,55 | 164,55 | -0,27% | - |
| 19.05.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 0,67% | - |
| 16.05.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -0,09% | - |
| 15.05.2025 | 164,05 | 164,05 | 164,05 | 164,05 | -0,97% | - |