141,550€
0,18%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 160,73 | 162,40 | 158,02 | 161,40 | 0,09% | - |
| 15.07.2025 | 162,15 | 163,50 | 161,25 | 161,25 | -0,34% | - |
| 14.07.2025 | 160,93 | 162,13 | 159,30 | 161,80 | 0,06% | - |
| 11.07.2025 | 162,65 | 163,88 | 160,83 | 161,70 | -0,74% | - |
| 10.07.2025 | 160,08 | 164,65 | 159,77 | 162,90 | 1,40% | - |
| 09.07.2025 | 160,70 | 162,23 | 159,58 | 160,65 | -0,06% | - |
| 08.07.2025 | 159,65 | 162,10 | 159,48 | 160,75 | 0,55% | - |
| 07.07.2025 | 159,58 | 161,68 | 158,60 | 159,88 | 0,55% | - |
| 04.07.2025 | 159,60 | 159,60 | 158,95 | 159,00 | -0,92% | - |
| 03.07.2025 | 159,63 | 161,02 | 159,35 | 160,48 | 0,69% | 21,00 |
| 02.07.2025 | 158,27 | 159,70 | 157,60 | 159,38 | 0,97% | 20,00 |
| 01.07.2025 | 155,18 | 159,68 | 154,33 | 157,85 | 1,48% | - |
| 30.06.2025 | 157,02 | 157,18 | 155,13 | 155,55 | -0,62% | - |
| 27.06.2025 | 156,83 | 157,35 | 155,68 | 156,52 | 0,02% | - |
| 26.06.2025 | 154,33 | 157,00 | 153,80 | 156,50 | 1,29% | - |
| 25.06.2025 | 154,98 | 155,58 | 152,00 | 154,50 | -0,27% | - |
| 24.06.2025 | 154,18 | 155,08 | 152,93 | 154,93 | 1,09% | - |
| 23.06.2025 | 151,75 | 153,52 | 150,30 | 153,25 | 0,89% | - |
| 20.06.2025 | 152,18 | 154,73 | 151,05 | 151,90 | 0,33% | - |
| 19.06.2025 | 152,98 | 152,98 | 151,40 | 151,40 | -1,08% | - |
| 18.06.2025 | 153,25 | 154,18 | 152,35 | 153,05 | -0,18% | - |
| 17.06.2025 | 154,88 | 155,15 | 153,10 | 153,33 | -1,43% | - |
| 16.06.2025 | 152,95 | 156,02 | 152,80 | 155,55 | 1,75% | - |
| 13.06.2025 | 152,85 | 155,00 | 152,33 | 152,88 | -1,02% | - |
| 12.06.2025 | 154,90 | 155,38 | 151,73 | 154,45 | -0,98% | - |
| 11.06.2025 | 158,23 | 159,23 | 155,45 | 155,98 | -1,67% | - |
| 10.06.2025 | 158,23 | 159,48 | 157,25 | 158,63 | 0,19% | - |
| 09.06.2025 | 156,30 | 159,43 | 156,23 | 158,33 | 0,56% | - |
| 06.06.2025 | 155,43 | 158,45 | 155,43 | 157,45 | 1,61% | - |
| 05.06.2025 | 155,50 | 156,60 | 153,52 | 154,95 | -0,50% | - |
| 04.06.2025 | 156,65 | 158,98 | 155,50 | 155,73 | -0,53% | - |
| 03.06.2025 | 153,25 | 157,65 | 153,20 | 156,55 | 1,77% | - |
| 02.06.2025 | 155,70 | 156,35 | 151,90 | 153,83 | -1,72% | - |
| 30.05.2025 | 158,08 | 158,48 | 155,35 | 156,52 | -0,92% | - |
| 29.05.2025 | 162,38 | 162,38 | 157,02 | 157,98 | -0,64% | - |
| 28.05.2025 | 160,23 | 161,10 | 158,75 | 159,00 | -0,76% | - |
| 27.05.2025 | 157,60 | 160,55 | 156,83 | 160,23 | 1,23% | - |
| 26.05.2025 | 157,27 | 158,43 | 157,27 | 158,27 | 1,12% | - |
| 23.05.2025 | 158,68 | 159,02 | 155,88 | 156,52 | -1,83% | - |
| 22.05.2025 | 158,15 | 160,93 | 157,05 | 159,45 | 0,89% | - |
| 21.05.2025 | 161,88 | 162,02 | 157,45 | 158,05 | -3,27% | - |
| 20.05.2025 | 165,02 | 166,13 | 162,77 | 163,40 | -1,49% | - |
| 19.05.2025 | 165,45 | 166,23 | 163,38 | 165,88 | -0,91% | - |
| 16.05.2025 | 164,23 | 167,48 | 164,10 | 167,40 | 1,56% | - |
| 15.05.2025 | 164,38 | 165,55 | 163,38 | 164,83 | -0,29% | - |