161,700€
-0,31%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 151,85 | 152,05 | 149,58 | 150,75 | -0,46% | - |
| 05.09.2025 | 153,13 | 153,98 | 150,40 | 151,45 | 1,14% | - |
| 04.09.2025 | 150,05 | 153,10 | 148,60 | 149,75 | 0,44% | - |
| 03.09.2025 | 151,15 | 151,80 | 149,10 | 149,10 | -0,63% | - |
| 02.09.2025 | 152,68 | 153,08 | 149,77 | 150,05 | -1,67% | - |
| 01.09.2025 | 152,55 | 153,10 | 152,23 | 152,60 | -0,20% | - |
| 29.08.2025 | 155,02 | 156,08 | 152,75 | 152,90 | -1,66% | - |
| 28.08.2025 | 156,77 | 157,27 | 154,93 | 155,48 | -0,97% | - |
| 27.08.2025 | 156,90 | 158,25 | 156,40 | 157,00 | 0,64% | - |
| 26.08.2025 | 155,15 | 156,85 | 154,40 | 156,00 | 0,34% | - |
| 25.08.2025 | 156,40 | 156,77 | 155,25 | 155,48 | -0,48% | - |
| 22.08.2025 | 153,05 | 156,83 | 152,50 | 156,23 | 2,26% | - |
| 21.08.2025 | 153,50 | 154,30 | 152,60 | 152,77 | -0,37% | - |
| 20.08.2025 | 153,95 | 154,20 | 152,40 | 153,35 | -0,58% | - |
| 19.08.2025 | 151,70 | 154,65 | 151,33 | 154,25 | 1,60% | - |
| 18.08.2025 | 150,98 | 152,20 | 150,60 | 151,83 | 0,66% | - |
| 15.08.2025 | 154,23 | 154,23 | 150,83 | 150,83 | -2,14% | - |
| 14.08.2025 | 156,00 | 156,55 | 153,45 | 154,13 | -1,39% | - |
| 13.08.2025 | 152,33 | 156,30 | 151,77 | 156,30 | 2,53% | - |
| 12.08.2025 | 150,90 | 152,70 | 150,55 | 152,45 | 0,94% | - |
| 11.08.2025 | 148,90 | 151,08 | 148,80 | 151,02 | 1,29% | - |
| 08.08.2025 | 149,50 | 150,45 | 148,85 | 149,10 | -0,07% | - |
| 07.08.2025 | 149,65 | 151,43 | 149,05 | 149,20 | -0,23% | - |
| 06.08.2025 | 153,63 | 153,63 | 149,43 | 149,55 | -2,27% | - |
| 05.08.2025 | 152,80 | 154,00 | 151,13 | 153,02 | 0,53% | - |
| 04.08.2025 | 151,85 | 152,52 | 150,90 | 152,23 | 0,68% | - |
| 01.08.2025 | 158,18 | 158,18 | 150,83 | 151,20 | -4,71% | - |
| 31.07.2025 | 160,77 | 161,13 | 158,27 | 158,68 | -0,53% | - |
| 30.07.2025 | 159,68 | 161,40 | 158,80 | 159,52 | 0,11% | - |
| 29.07.2025 | 160,00 | 161,73 | 158,75 | 159,35 | -0,13% | - |
| 28.07.2025 | 159,60 | 161,15 | 159,25 | 159,55 | 0,44% | - |
| 25.07.2025 | 159,23 | 159,80 | 157,08 | 158,85 | 0,09% | - |
| 24.07.2025 | 165,85 | 166,15 | 157,25 | 158,70 | -2,13% | - |
| 23.07.2025 | 161,98 | 163,23 | 161,27 | 162,15 | 0,54% | - |
| 22.07.2025 | 159,88 | 161,60 | 159,50 | 161,27 | 0,83% | - |
| 21.07.2025 | 162,08 | 162,60 | 159,68 | 159,95 | -1,23% | - |
| 18.07.2025 | 164,38 | 164,40 | 161,20 | 161,95 | -1,40% | - |
| 17.07.2025 | 161,68 | 165,02 | 161,68 | 164,25 | 1,77% | - |