178,025€
2,96%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 178,23 | 178,43 | 177,73 | 178,08 | 2,99% | 30,00 |
| 30.07.2026 | 172,90 | 172,90 | 172,90 | 172,90 | -2,54% | - |
| 29.07.2026 | 177,40 | 177,40 | 177,40 | 177,40 | -1,44% | - |
| 28.07.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 0,87% | - |
| 27.07.2026 | 178,45 | 178,45 | 178,45 | 178,45 | 1,91% | - |
| 24.07.2026 | 173,80 | 175,10 | 173,80 | 175,10 | -6,31% | 1,00 |
| 23.07.2026 | 186,90 | 186,90 | 186,90 | 186,90 | 1,11% | - |
| 22.07.2026 | 184,85 | 184,85 | 184,85 | 184,85 | 0,41% | - |
| 21.07.2026 | 184,10 | 184,10 | 184,10 | 184,10 | -1,39% | - |
| 20.07.2026 | 186,70 | 186,70 | 186,70 | 186,70 | -0,74% | - |
| 17.07.2026 | 188,10 | 188,10 | 188,10 | 188,10 | 1,84% | - |
| 16.07.2026 | 184,70 | 184,70 | 184,70 | 184,70 | -1,39% | - |
| 15.07.2026 | 187,30 | 187,30 | 187,30 | 187,30 | -0,27% | - |
| 14.07.2026 | 187,80 | 187,80 | 187,80 | 187,80 | 0,21% | - |
| 13.07.2026 | 187,40 | 187,40 | 187,40 | 187,40 | 1,74% | - |
| 10.07.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -0,57% | - |
| 09.07.2026 | 185,25 | 185,25 | 185,25 | 185,25 | -0,78% | - |
| 08.07.2026 | 186,70 | 186,70 | 186,70 | 186,70 | -0,11% | - |
| 07.07.2026 | 186,90 | 186,90 | 186,90 | 186,90 | -0,13% | - |
| 06.07.2026 | 187,15 | 187,15 | 187,15 | 187,15 | 0,05% | - |
| 03.07.2026 | 187,05 | 187,05 | 187,05 | 187,05 | -1,53% | - |
| 02.07.2026 | 189,95 | 189,95 | 189,95 | 189,95 | -2,59% | - |
| 01.07.2026 | 195,60 | 195,60 | 195,00 | 195,00 | -0,81% | 33,00 |
| 30.06.2026 | 196,60 | 196,60 | 196,60 | 196,60 | -1,21% | - |
| 29.06.2026 | 198,00 | 199,00 | 198,00 | 199,00 | -0,95% | 4,00 |
| 26.06.2026 | 200,90 | 200,90 | 200,90 | 200,90 | 1,44% | - |
| 25.06.2026 | 198,05 | 198,05 | 198,05 | 198,05 | 0,76% | - |
| 24.06.2026 | 196,55 | 196,55 | 196,55 | 196,55 | -0,93% | - |
| 23.06.2026 | 198,40 | 198,40 | 198,40 | 198,40 | 2,16% | - |
| 22.06.2026 | 194,20 | 194,20 | 194,20 | 194,20 | -0,05% | - |
| 19.06.2026 | 194,30 | 194,30 | 194,30 | 194,30 | 0,88% | - |
| 18.06.2026 | 192,60 | 192,60 | 192,60 | 192,60 | 0,47% | - |
| 17.06.2026 | 191,70 | 191,70 | 191,70 | 191,70 | 0,97% | - |
| 16.06.2026 | 189,85 | 189,85 | 189,85 | 189,85 | 0,32% | - |
| 15.06.2026 | 189,25 | 189,25 | 189,25 | 189,25 | 0,34% | - |
| 12.06.2026 | 188,60 | 188,60 | 188,60 | 188,60 | 1,70% | - |
| 11.06.2026 | 185,45 | 185,45 | 185,45 | 185,45 | -2,55% | - |
| 10.06.2026 | 190,30 | 190,30 | 190,30 | 190,30 | 1,79% | - |
| 09.06.2026 | 186,95 | 186,95 | 186,95 | 186,95 | 0,59% | - |
| 08.06.2026 | 185,85 | 185,85 | 185,85 | 185,85 | 1,89% | - |
| 05.06.2026 | 182,40 | 182,40 | 182,40 | 182,40 | -0,19% | - |
| 04.06.2026 | 182,75 | 182,75 | 182,75 | 182,75 | 0,55% | - |
| 03.06.2026 | 181,75 | 181,75 | 181,75 | 181,75 | 2,39% | - |
| 02.06.2026 | 177,50 | 177,50 | 177,50 | 177,50 | -2,18% | - |
| 01.06.2026 | 181,45 | 181,45 | 181,45 | 181,45 | -0,25% | - |
| 29.05.2026 | 181,90 | 181,90 | 181,90 | 181,90 | -0,79% | - |
| 28.05.2026 | 183,35 | 183,35 | 183,35 | 183,35 | -0,46% | - |
| 27.05.2026 | 184,70 | 184,70 | 184,20 | 184,20 | 0,35% | 117,00 |
| 26.05.2026 | 181,20 | 183,55 | 181,20 | 183,55 | 1,10% | 72,00 |
| 25.05.2026 | 181,60 | 181,60 | 181,55 | 181,55 | 1,42% | 8,00 |
| 22.05.2026 | 179,00 | 179,00 | 179,00 | 179,00 | -1,13% | - |
| 21.05.2026 | 181,05 | 181,05 | 181,05 | 181,05 | 1,40% | - |
| 20.05.2026 | 178,55 | 178,55 | 178,55 | 178,55 | -0,89% | - |
| 19.05.2026 | 180,15 | 180,15 | 180,15 | 180,15 | 0,28% | - |
| 18.05.2026 | 179,70 | 179,70 | 179,65 | 179,65 | -1,62% | - |
| 15.05.2026 | 182,60 | 182,60 | 182,60 | 182,60 | -0,14% | - |
| 14.05.2026 | 182,85 | 182,85 | 182,85 | 182,85 | -1,38% | - |
| 13.05.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -0,38% | - |
| 12.05.2026 | 186,50 | 186,50 | 186,10 | 186,10 | -0,16% | 200,00 |
| 11.05.2026 | 186,40 | 186,40 | 186,40 | 186,40 | -0,69% | - |
| 08.05.2026 | 187,70 | 187,70 | 187,70 | 187,70 | -2,80% | - |
| 07.05.2026 | 193,10 | 193,10 | 193,10 | 193,10 | 1,26% | - |
| 06.05.2026 | 190,70 | 190,70 | 190,70 | 190,70 | 0,69% | - |
| 05.05.2026 | 189,00 | 189,40 | 189,00 | 189,40 | -1,35% | 55,00 |
| 04.05.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 1,37% | - |
| 30.04.2026 | 189,40 | 189,40 | 189,40 | 189,40 | -1,15% | - |
| 29.04.2026 | 191,60 | 191,60 | 191,60 | 191,60 | -0,18% | - |
| 28.04.2026 | 192,60 | 192,60 | 191,95 | 191,95 | 0,08% | 50,00 |
| 27.04.2026 | 191,10 | 191,80 | 191,10 | 191,80 | -1,59% | 22,00 |
| 24.04.2026 | 195,20 | 195,40 | 194,60 | 194,90 | 6,18% | 300,00 |
| 23.04.2026 | 183,55 | 183,55 | 183,55 | 183,55 | -2,42% | - |
| 22.04.2026 | 188,10 | 188,10 | 188,10 | 188,10 | -0,08% | - |
| 21.04.2026 | 188,25 | 188,25 | 188,25 | 188,25 | 1,84% | - |
| 20.04.2026 | 184,85 | 184,85 | 184,85 | 184,85 | 1,32% | - |
| 17.04.2026 | 181,50 | 182,45 | 181,50 | 182,45 | 0,03% | 21,00 |
| 16.04.2026 | 182,40 | 182,40 | 182,40 | 182,40 | -1,30% | - |
| 15.04.2026 | 184,80 | 184,80 | 184,80 | 184,80 | -0,59% | - |
| 14.04.2026 | 185,90 | 185,90 | 185,90 | 185,90 | 0,92% | - |
| 13.04.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -1,13% | - |
| 10.04.2026 | 186,30 | 186,30 | 186,30 | 186,30 | 0,62% | - |
| 09.04.2026 | 185,15 | 185,15 | 185,15 | 185,15 | 1,84% | - |
| 08.04.2026 | 181,80 | 181,80 | 181,80 | 181,80 | 1,34% | - |
| 07.04.2026 | 179,40 | 179,40 | 179,40 | 179,40 | 1,44% | - |
| 02.04.2026 | 176,85 | 176,85 | 176,85 | 176,85 | -2,05% | - |
| 01.04.2026 | 180,55 | 180,55 | 180,55 | 180,55 | 1,55% | - |
| 31.03.2026 | 177,80 | 177,80 | 177,80 | 177,80 | -0,97% | - |
| 30.03.2026 | 179,55 | 179,55 | 179,55 | 179,55 | -1,21% | - |
| 27.03.2026 | 181,75 | 181,75 | 181,75 | 181,75 | -1,46% | - |
| 26.03.2026 | 184,45 | 184,45 | 184,45 | 184,45 | -0,57% | - |
| 25.03.2026 | 185,50 | 185,50 | 185,50 | 185,50 | 1,78% | - |
| 24.03.2026 | 182,25 | 182,25 | 182,25 | 182,25 | 2,16% | - |
| 23.03.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -1,71% | - |
| 20.03.2026 | 181,50 | 181,50 | 181,50 | 181,50 | -1,41% | - |
| 19.03.2026 | 184,10 | 184,10 | 184,10 | 184,10 | -0,54% | - |
| 18.03.2026 | 185,10 | 185,10 | 185,10 | 185,10 | 3,29% | - |
| 17.03.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 0,22% | - |
| 16.03.2026 | 178,80 | 178,80 | 178,80 | 178,80 | 1,13% | - |
| 13.03.2026 | 176,80 | 176,80 | 176,80 | 176,80 | -1,01% | - |
| 12.03.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -0,86% | - |
| 11.03.2026 | 180,15 | 180,15 | 180,15 | 180,15 | -0,52% | - |