178,500€
1,77%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 176,00 | 179,48 | 175,75 | 178,50 | 1,49% | 1.160,00 |
| 02.02.2026 | 167,85 | 176,73 | 167,75 | 175,88 | 3,44% | - |
| 30.01.2026 | 168,70 | 170,77 | 166,30 | 170,02 | 0,49% | 30.000,00 |
| 29.01.2026 | 172,20 | 174,38 | 166,70 | 169,20 | -1,80% | 960,00 |
| 28.01.2026 | 173,50 | 175,08 | 171,13 | 172,30 | 0,01% | - |
| 27.01.2026 | 175,35 | 175,68 | 171,85 | 172,27 | -1,47% | - |
| 26.01.2026 | 174,10 | 175,48 | 173,55 | 174,85 | 0,03% | - |
| 23.01.2026 | 178,60 | 178,77 | 174,58 | 174,80 | -1,88% | - |
| 22.01.2026 | 178,77 | 179,65 | 177,27 | 178,15 | -0,20% | - |
| 21.01.2026 | 172,05 | 179,55 | 171,13 | 178,50 | 3,81% | - |
| 20.01.2026 | 174,90 | 174,95 | 171,08 | 171,95 | -2,23% | - |
| 19.01.2026 | 176,08 | 176,38 | 175,30 | 175,88 | -1,26% | - |
| 16.01.2026 | 177,80 | 178,95 | 176,85 | 178,13 | 0,44% | - |
| 15.01.2026 | 175,63 | 179,25 | 175,52 | 177,35 | 1,08% | - |
| 14.01.2026 | 175,23 | 176,02 | 173,75 | 175,45 | -0,06% | 725,00 |
| 13.01.2026 | 174,35 | 176,02 | 174,00 | 175,55 | 0,66% | 795,00 |
| 12.01.2026 | 172,08 | 174,68 | 171,40 | 174,40 | 0,58% | - |
| 09.01.2026 | 173,45 | 174,52 | 172,63 | 173,40 | 0,04% | - |
| 08.01.2026 | 170,15 | 174,43 | 170,05 | 173,33 | 1,46% | - |
| 07.01.2026 | 173,80 | 174,68 | 170,55 | 170,83 | -1,85% | - |
| 06.01.2026 | 172,60 | 174,33 | 170,63 | 174,05 | 0,93% | - |
| 05.01.2026 | 168,90 | 173,70 | 168,45 | 172,45 | 3,45% | - |
| 02.01.2026 | 166,25 | 168,13 | 165,52 | 166,70 | -1,01% | - |
| 30.12.2025 | 168,85 | 169,20 | 168,40 | 168,40 | -0,44% | - |
| 29.12.2025 | 169,95 | 170,30 | 168,63 | 169,15 | -0,41% | - |
| 23.12.2025 | 169,27 | 170,33 | 168,68 | 169,85 | 0,35% | - |
| 22.12.2025 | 167,95 | 170,02 | 167,05 | 169,25 | 0,56% | - |
| 19.12.2025 | 167,40 | 168,55 | 166,70 | 168,30 | 0,30% | - |
| 18.12.2025 | 167,40 | 168,90 | 166,65 | 167,80 | 0,46% | - |
| 17.12.2025 | 167,95 | 169,63 | 165,93 | 167,02 | -0,03% | - |
| 16.12.2025 | 170,45 | 171,20 | 166,13 | 167,08 | -2,44% | - |
| 15.12.2025 | 170,15 | 172,05 | 169,98 | 171,25 | 0,50% | - |
| 12.12.2025 | 171,50 | 173,85 | 169,50 | 170,40 | -0,45% | 1,00 |
| 11.12.2025 | 166,02 | 171,27 | 165,68 | 171,18 | 4,69% | - |
| 10.12.2025 | 163,40 | 163,58 | 163,10 | 163,50 | -0,43% | - |
| 09.12.2025 | 164,40 | 165,15 | 163,10 | 164,20 | -0,21% | - |
| 08.12.2025 | 164,13 | 165,63 | 163,52 | 164,55 | 0,67% | - |
| 05.12.2025 | 163,83 | 164,15 | 162,43 | 163,45 | 1,08% | - |
| 04.12.2025 | 163,35 | 164,27 | 161,63 | 161,70 | -0,31% | - |
| 03.12.2025 | 161,33 | 163,30 | 159,25 | 162,20 | 0,59% | - |
| 02.12.2025 | 159,10 | 161,70 | 157,93 | 161,25 | 0,97% | - |
| 01.12.2025 | 158,83 | 161,55 | 157,73 | 159,70 | 0,03% | - |
| 28.11.2025 | 160,50 | 161,18 | 155,55 | 159,65 | -0,84% | - |
| 26.11.2025 | 161,23 | 161,65 | 159,88 | 161,00 | 0,06% | - |
| 25.11.2025 | 158,80 | 161,35 | 158,08 | 160,90 | 1,45% | - |
| 24.11.2025 | 159,95 | 160,52 | 157,48 | 158,60 | -0,22% | - |
| 21.11.2025 | 154,60 | 160,02 | 153,98 | 158,95 | 1,57% | - |
| 20.11.2025 | 158,00 | 158,90 | 156,38 | 156,50 | -0,41% | - |
| 19.11.2025 | 155,02 | 157,15 | 154,65 | 157,15 | 1,01% | - |
| 18.11.2025 | 154,25 | 156,15 | 153,73 | 155,58 | -0,89% | - |
| 17.11.2025 | 158,35 | 158,73 | 156,08 | 156,98 | -0,14% | - |
| 14.11.2025 | 156,15 | 158,52 | 154,93 | 157,20 | 0,27% | - |
| 13.11.2025 | 158,80 | 158,88 | 156,73 | 156,77 | -0,99% | - |
| 12.11.2025 | 159,30 | 160,63 | 158,20 | 158,35 | -0,72% | - |
| 11.11.2025 | 157,48 | 161,65 | 156,48 | 159,50 | 1,01% | - |
| 10.11.2025 | 156,50 | 158,52 | 156,18 | 157,90 | 2,85% | - |
| 07.11.2025 | 155,05 | 155,25 | 153,52 | 153,52 | -1,11% | - |
| 06.11.2025 | 155,93 | 158,88 | 153,55 | 155,25 | -0,67% | - |
| 05.11.2025 | 155,00 | 157,08 | 154,05 | 156,30 | 0,81% | - |
| 04.11.2025 | 153,13 | 155,48 | 152,70 | 155,05 | 0,23% | - |
| 03.11.2025 | 157,43 | 158,52 | 153,68 | 154,70 | -1,65% | - |
| 31.10.2025 | 155,95 | 158,65 | 154,75 | 157,30 | 0,45% | - |
| 30.10.2025 | 155,60 | 160,18 | 153,68 | 156,60 | 0,97% | 20,00 |
| 29.10.2025 | 154,90 | 156,23 | 154,10 | 155,10 | 0,85% | - |
| 28.10.2025 | 152,55 | 154,48 | 152,02 | 153,80 | 0,85% | - |
| 27.10.2025 | 153,80 | 154,75 | 151,83 | 152,50 | -1,20% | - |
| 24.10.2025 | 157,08 | 157,43 | 152,58 | 154,35 | 5,18% | 200,00 |
| 23.10.2025 | 144,75 | 156,08 | 144,48 | 146,75 | -1,51% | - |
| 22.10.2025 | 149,25 | 149,65 | 143,93 | 149,00 | 0,17% | - |
| 21.10.2025 | 145,18 | 149,68 | 144,88 | 148,75 | 2,50% | 35,00 |
| 20.10.2025 | 143,15 | 145,40 | 143,02 | 145,13 | 2,09% | - |
| 17.10.2025 | 140,83 | 143,00 | 139,55 | 142,15 | 0,34% | - |
| 16.10.2025 | 139,63 | 142,13 | 139,58 | 141,68 | 2,11% | - |
| 15.10.2025 | 140,38 | 141,93 | 138,63 | 138,75 | -0,50% | - |
| 14.10.2025 | 138,25 | 141,02 | 137,52 | 139,45 | 0,14% | 400,00 |
| 13.10.2025 | 140,70 | 141,63 | 139,25 | 139,25 | 0,47% | - |
| 10.10.2025 | 140,48 | 141,68 | 137,90 | 138,60 | -1,26% | - |
| 09.10.2025 | 141,58 | 142,60 | 140,10 | 140,38 | -0,69% | - |
| 08.10.2025 | 141,75 | 143,02 | 140,73 | 141,35 | 0,35% | - |
| 07.10.2025 | 142,38 | 143,27 | 140,73 | 140,85 | -0,70% | - |
| 06.10.2025 | 142,52 | 143,65 | 141,13 | 141,85 | 0,50% | - |
| 03.10.2025 | 142,60 | 143,52 | 141,15 | 141,15 | -0,56% | - |
| 02.10.2025 | 142,00 | 143,65 | 141,63 | 141,95 | 0,28% | - |
| 01.10.2025 | 141,33 | 142,88 | 140,52 | 141,55 | 0,18% | - |
| 30.09.2025 | 141,95 | 142,68 | 140,18 | 141,30 | -0,39% | 15,00 |
| 29.09.2025 | 143,65 | 144,23 | 141,70 | 141,85 | -0,84% | - |
| 26.09.2025 | 141,85 | 143,75 | 141,70 | 143,05 | 1,02% | - |
| 25.09.2025 | 142,50 | 142,68 | 140,45 | 141,60 | -0,70% | - |
| 24.09.2025 | 143,52 | 144,98 | 142,35 | 142,60 | 0,04% | - |
| 23.09.2025 | 144,25 | 146,13 | 142,55 | 142,55 | -1,18% | - |
| 22.09.2025 | 145,83 | 145,83 | 144,00 | 144,25 | -1,00% | - |
| 19.09.2025 | 146,77 | 147,55 | 145,58 | 145,70 | -0,58% | - |
| 18.09.2025 | 145,95 | 148,30 | 145,58 | 146,55 | -0,07% | 70,00 |
| 17.09.2025 | 145,55 | 147,70 | 143,75 | 146,65 | 1,59% | - |
| 16.09.2025 | 146,50 | 146,50 | 144,35 | 144,35 | -1,20% | - |
| 15.09.2025 | 147,63 | 148,02 | 145,88 | 146,10 | -3,23% | - |
| 12.09.2025 | 151,93 | 152,13 | 150,60 | 150,98 | -0,12% | - |
| 11.09.2025 | 150,30 | 152,25 | 149,93 | 151,15 | 0,97% | - |
| 10.09.2025 | 149,58 | 149,85 | 149,45 | 149,70 | 0,54% | - |
| 09.09.2025 | 151,35 | 151,90 | 148,52 | 148,90 | -1,23% | - |