171,450€
-1,32%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 173,02 | 174,13 | 170,43 | 171,45 | -1,04% | - |
| 27.08.2026 | 176,00 | 176,60 | 173,20 | 173,25 | -1,37% | - |
| 26.08.2026 | 173,08 | 177,10 | 172,77 | 175,65 | 1,53% | - |
| 25.08.2026 | 175,00 | 176,43 | 172,00 | 173,00 | -0,94% | - |
| 24.08.2026 | 172,55 | 175,48 | 171,75 | 174,65 | 1,19% | - |
| 21.08.2026 | 171,00 | 173,20 | 171,00 | 172,60 | 0,79% | - |
| 20.08.2026 | 173,45 | 174,50 | 171,20 | 171,25 | -1,20% | - |
| 19.08.2026 | 174,93 | 175,50 | 172,33 | 173,33 | -1,27% | - |
| 18.08.2026 | 177,52 | 178,23 | 175,10 | 175,55 | -1,57% | - |
| 17.08.2026 | 179,08 | 179,27 | 176,88 | 178,35 | -0,38% | - |
| 14.08.2026 | 179,13 | 179,98 | 177,58 | 179,02 | -0,13% | - |
| 13.08.2026 | 180,73 | 180,88 | 178,05 | 179,25 | -0,75% | - |
| 12.08.2026 | 180,83 | 181,50 | 179,30 | 180,60 | 0,00% | - |
| 11.08.2026 | 182,13 | 184,48 | 180,45 | 180,60 | -0,77% | - |
| 10.08.2026 | 183,05 | 183,25 | 181,10 | 182,00 | -0,31% | - |
| 07.08.2026 | 182,93 | 184,90 | 182,20 | 182,58 | -0,22% | - |
| 06.08.2026 | 182,55 | 185,93 | 181,75 | 182,98 | 0,44% | - |
| 05.08.2026 | 182,73 | 184,85 | 181,85 | 182,18 | 0,04% | 276,00 |
| 04.08.2026 | 179,27 | 182,90 | 177,00 | 182,10 | 1,90% | - |
| 03.08.2026 | 178,48 | 179,30 | 177,08 | 178,70 | 0,69% | - |
| 31.07.2026 | 178,25 | 179,18 | 177,05 | 177,48 | 0,30% | - |
| 30.07.2026 | 173,25 | 177,33 | 173,00 | 176,95 | 2,37% | - |
| 29.07.2026 | 177,95 | 178,85 | 172,23 | 172,85 | -2,76% | - |
| 28.07.2026 | 180,45 | 182,27 | 177,05 | 177,75 | -1,50% | - |
| 27.07.2026 | 178,93 | 181,13 | 177,63 | 180,45 | 1,40% | - |
| 24.07.2026 | 174,25 | 179,90 | 174,02 | 177,95 | 2,42% | - |
| 23.07.2026 | 187,30 | 187,58 | 170,40 | 173,75 | -7,62% | - |
| 22.07.2026 | 185,10 | 188,50 | 184,35 | 188,08 | 1,44% | - |
| 21.07.2026 | 184,52 | 187,35 | 182,75 | 185,40 | 0,93% | - |
| 20.07.2026 | 187,15 | 188,88 | 183,10 | 183,70 | -1,82% | - |
| 17.07.2026 | 188,55 | 191,25 | 186,80 | 187,10 | -1,58% | - |
| 16.07.2026 | 185,10 | 190,48 | 184,27 | 190,10 | 2,62% | - |
| 15.07.2026 | 187,70 | 188,10 | 182,73 | 185,25 | -1,07% | - |
| 14.07.2026 | 187,98 | 190,02 | 186,15 | 187,25 | -0,53% | - |
| 13.07.2026 | 187,77 | 190,38 | 187,50 | 188,25 | -0,36% | - |
| 10.07.2026 | 184,65 | 190,52 | 184,35 | 188,93 | 2,08% | - |
| 09.07.2026 | 185,68 | 187,60 | 184,10 | 185,08 | 0,03% | - |
| 08.07.2026 | 187,27 | 188,93 | 183,18 | 185,02 | -1,06% | - |
| 07.07.2026 | 187,33 | 188,13 | 184,30 | 187,00 | -0,32% | - |
| 06.07.2026 | 187,63 | 188,35 | 185,52 | 187,60 | 0,03% | - |
| 03.07.2026 | 187,38 | 187,63 | 187,02 | 187,55 | 0,32% | - |
| 02.07.2026 | 190,80 | 190,80 | 185,55 | 186,95 | -2,07% | - |
| 01.07.2026 | 196,15 | 197,05 | 190,85 | 190,90 | -2,74% | - |
| 30.06.2026 | 197,08 | 198,50 | 195,98 | 196,27 | 0,06% | - |
| 29.06.2026 | 198,80 | 199,02 | 194,88 | 196,15 | -0,78% | - |
| 26.06.2026 | 201,35 | 202,45 | 197,23 | 197,70 | -2,54% | - |
| 25.06.2026 | 198,50 | 205,30 | 197,60 | 202,85 | 2,89% | - |
| 24.06.2026 | 197,05 | 199,90 | 196,88 | 197,15 | 0,33% | - |
| 23.06.2026 | 198,93 | 199,63 | 194,98 | 196,50 | -2,14% | 6.600,00 |
| 22.06.2026 | 194,70 | 200,80 | 194,65 | 200,80 | 3,48% | - |
| 19.06.2026 | 194,73 | 195,02 | 194,05 | 194,05 | -0,69% | 312,00 |
| 18.06.2026 | 193,10 | 197,02 | 192,88 | 195,40 | 1,74% | - |
| 17.06.2026 | 192,08 | 196,55 | 191,75 | 192,05 | 0,13% | - |
| 16.06.2026 | 190,27 | 194,35 | 189,85 | 191,80 | 0,68% | - |
| 15.06.2026 | 189,60 | 192,43 | 189,35 | 190,50 | 1,37% | - |
| 12.06.2026 | 188,98 | 191,30 | 186,98 | 187,93 | -0,45% | - |
| 11.06.2026 | 185,93 | 190,15 | 185,08 | 188,77 | 1,92% | - |
| 10.06.2026 | 190,75 | 193,15 | 184,98 | 185,23 | -3,25% | - |
| 09.06.2026 | 187,90 | 192,50 | 187,45 | 191,45 | 2,05% | - |
| 08.06.2026 | 186,15 | 188,83 | 185,50 | 187,60 | 0,66% | - |
| 05.06.2026 | 182,80 | 186,88 | 182,38 | 186,38 | 1,32% | - |
| 04.06.2026 | 183,15 | 186,02 | 182,25 | 183,95 | -0,30% | - |
| 03.06.2026 | 182,15 | 187,15 | 182,08 | 184,50 | 1,25% | - |
| 02.06.2026 | 177,88 | 182,70 | 177,38 | 182,23 | 2,06% | - |
| 01.06.2026 | 181,95 | 182,02 | 176,38 | 178,55 | -1,48% | - |
| 29.05.2026 | 182,25 | 183,13 | 180,30 | 181,23 | -0,69% | - |
| 28.05.2026 | 183,75 | 183,77 | 180,02 | 182,48 | -0,55% | 325,00 |
| 27.05.2026 | 185,13 | 185,68 | 182,68 | 183,48 | -0,97% | - |
| 26.05.2026 | 181,60 | 185,68 | 181,15 | 185,27 | 1,73% | - |
| 25.05.2026 | 182,08 | 182,25 | 181,83 | 182,13 | 0,70% | - |
| 22.05.2026 | 179,33 | 181,68 | 178,52 | 180,85 | 1,17% | 2.200,00 |
| 21.05.2026 | 181,43 | 181,85 | 177,90 | 178,75 | -1,46% | - |
| 20.05.2026 | 178,98 | 181,52 | 178,02 | 181,40 | 1,43% | - |
| 19.05.2026 | 180,60 | 181,33 | 177,30 | 178,85 | -1,04% | - |
| 18.05.2026 | 180,15 | 182,15 | 179,83 | 180,73 | -0,34% | - |
| 15.05.2026 | 182,93 | 183,48 | 180,58 | 181,35 | -1,27% | - |
| 14.05.2026 | 183,60 | 185,80 | 182,75 | 183,68 | 0,19% | - |
| 13.05.2026 | 184,93 | 185,93 | 182,75 | 183,33 | -0,72% | - |
| 12.05.2026 | 186,60 | 188,20 | 183,30 | 184,65 | -1,20% | - |
| 11.05.2026 | 186,73 | 188,35 | 185,95 | 186,90 | 0,16% | - |
| 08.05.2026 | 188,65 | 188,90 | 185,83 | 186,60 | -0,88% | - |
| 07.05.2026 | 193,55 | 193,75 | 187,13 | 188,25 | -2,61% | - |
| 06.05.2026 | 191,18 | 196,33 | 190,80 | 193,30 | 1,18% | - |
| 05.05.2026 | 189,50 | 192,60 | 188,73 | 191,05 | 1,16% | - |
| 04.05.2026 | 192,68 | 192,83 | 187,30 | 188,85 | -2,12% | - |
| 30.04.2026 | 190,00 | 193,95 | 189,33 | 192,95 | 1,34% | 480,00 |
| 29.04.2026 | 191,95 | 192,35 | 188,33 | 190,40 | -0,55% | - |
| 28.04.2026 | 193,05 | 193,52 | 190,27 | 191,45 | -0,83% | - |
| 27.04.2026 | 191,63 | 194,45 | 190,70 | 193,05 | 0,63% | - |
| 24.04.2026 | 195,68 | 196,63 | 191,00 | 191,85 | -1,73% | - |
| 23.04.2026 | 183,90 | 198,70 | 183,63 | 195,23 | 5,76% | - |
| 22.04.2026 | 188,43 | 189,45 | 184,20 | 184,60 | -1,57% | 380,00 |
| 21.04.2026 | 188,68 | 190,48 | 187,13 | 187,55 | -0,41% | - |
| 20.04.2026 | 185,23 | 188,88 | 184,98 | 188,33 | 1,30% | 1.000,00 |
| 17.04.2026 | 181,95 | 188,25 | 181,83 | 185,90 | 2,28% | - |
| 16.04.2026 | 182,80 | 185,40 | 181,48 | 181,75 | -0,44% | - |
| 15.04.2026 | 185,20 | 185,68 | 179,83 | 182,55 | -1,50% | - |
| 14.04.2026 | 186,30 | 186,63 | 183,85 | 185,33 | -0,62% | - |
| 13.04.2026 | 184,48 | 186,48 | 182,88 | 186,48 | 0,61% | - |
| 10.04.2026 | 186,77 | 186,95 | 185,15 | 185,35 | -0,55% | - |