213,409$
0,92%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 212,04 | 214,43 | 211,83 | 213,44 | 0,93% | - |
| 08.07.2026 | 213,07 | 213,11 | 208,83 | 211,47 | -1,21% | 907.602,00 |
| 07.07.2026 | 213,04 | 214,69 | 210,42 | 214,05 | -0,32% | 1.542.637,00 |
| 06.07.2026 | 213,06 | 215,50 | 210,21 | 214,74 | 0,48% | 1.632.563,00 |
| 02.07.2026 | 217,97 | 218,25 | 211,83 | 213,71 | -1,59% | 1.136.874,00 |
| 01.07.2026 | 222,93 | 223,51 | 217,14 | 217,17 | -3,17% | 1.389.317,00 |
| 30.06.2026 | 225,58 | 226,22 | 223,29 | 224,28 | 0,12% | 960.220,00 |
| 29.06.2026 | 224,79 | 226,50 | 222,41 | 224,00 | -0,87% | 964.429,00 |
| 26.06.2026 | 229,59 | 229,59 | 224,38 | 225,96 | -2,07% | 1.733.733,00 |
| 25.06.2026 | 227,22 | 233,65 | 224,59 | 230,73 | 2,86% | 681.730,00 |
| 24.06.2026 | 224,33 | 226,74 | 223,34 | 224,31 | 0,34% | 1.040.031,00 |
| 23.06.2026 | 225,25 | 227,14 | 221,85 | 223,54 | -2,55% | 1.034.088,00 |
| 22.06.2026 | 223,85 | 229,46 | 222,99 | 229,40 | 2,76% | 1.164.135,00 |
| 19.06.2026 | 223,34 | 223,62 | 223,16 | 223,23 | -0,15% | - |
| 18.06.2026 | 223,27 | 226,22 | 222,28 | 223,57 | 1,26% | 2.560.966,00 |
| 17.06.2026 | 222,94 | 228,05 | 220,10 | 220,79 | -0,83% | 1.271.600,00 |
| 16.06.2026 | 222,26 | 225,58 | 222,12 | 222,63 | 0,89% | 726.876,00 |
| 15.06.2026 | 221,72 | 223,48 | 219,91 | 220,67 | 1,49% | 811.001,00 |
| 12.06.2026 | 220,73 | 221,33 | 216,29 | 217,43 | -0,50% | 1.301.528,00 |
| 11.06.2026 | 215,64 | 220,29 | 214,47 | 218,53 | 2,23% | 1.019.560,00 |
| 10.06.2026 | 222,00 | 223,39 | 213,33 | 213,76 | -3,26% | 802.875,00 |
| 09.06.2026 | 218,11 | 222,74 | 217,63 | 220,97 | 2,21% | 775.709,00 |
| 08.06.2026 | 214,77 | 217,96 | 214,04 | 216,19 | 0,67% | 804.093,00 |
| 05.06.2026 | 213,60 | 215,71 | 212,30 | 214,76 | 0,60% | 778.292,00 |
| 04.06.2026 | 216,73 | 216,73 | 212,06 | 213,47 | -0,02% | 1.136.908,00 |
| 03.06.2026 | 210,19 | 217,24 | 210,19 | 213,51 | 0,79% | 842.320,00 |
| 02.06.2026 | 208,58 | 212,51 | 208,58 | 211,84 | 2,07% | 519.699,00 |
| 01.06.2026 | 208,21 | 208,37 | 204,52 | 207,54 | -1,81% | 673.626,00 |
| 29.05.2026 | 211,99 | 213,27 | 209,87 | 211,36 | -0,54% | 1.303.138,00 |
| 28.05.2026 | 211,96 | 213,00 | 209,30 | 212,51 | -0,40% | 645.428,00 |
| 27.05.2026 | 215,73 | 216,40 | 212,40 | 213,37 | -0,94% | 661.232,00 |
| 26.05.2026 | 212,14 | 215,95 | 211,96 | 215,40 | 2,62% | 924.720,00 |
| 22.05.2026 | 209,23 | 210,84 | 207,27 | 209,90 | 1,03% | 566.600,00 |
| 21.05.2026 | 209,65 | 209,96 | 206,16 | 207,77 | -1,52% | 912.195,00 |
| 20.05.2026 | 208,50 | 211,11 | 205,72 | 210,98 | 1,65% | 718.584,00 |
| 19.05.2026 | 209,30 | 209,77 | 205,60 | 207,55 | -1,56% | 1.112.022,00 |
| 18.05.2026 | 210,95 | 212,12 | 209,20 | 210,83 | 0,03% | 654.064,00 |
| 15.05.2026 | 212,80 | 212,98 | 209,88 | 210,77 | -1,67% | 657.787,00 |
| 14.05.2026 | 216,20 | 216,82 | 213,40 | 214,36 | -0,12% | 735.505,00 |
| 13.05.2026 | 217,26 | 217,44 | 214,01 | 214,62 | -0,96% | 608.937,00 |
| 12.05.2026 | 219,97 | 220,48 | 214,84 | 216,71 | -1,48% | 775.409,00 |
| 11.05.2026 | 220,46 | 221,76 | 218,85 | 219,97 | 0,06% | 652.150,00 |
| 08.05.2026 | 221,89 | 221,89 | 218,80 | 219,83 | -0,48% | 711.746,00 |
| 07.05.2026 | 227,94 | 228,35 | 219,80 | 220,90 | -2,76% | 943.677,00 |
| 06.05.2026 | 227,51 | 230,73 | 226,27 | 227,18 | 1,66% | 997.723,00 |
| 05.05.2026 | 222,59 | 225,45 | 220,56 | 223,47 | 1,18% | 800.252,00 |
| 04.05.2026 | 224,72 | 224,72 | 218,97 | 220,86 | -2,18% | 1.076.647,00 |
| 01.05.2026 | 226,86 | 227,11 | 223,48 | 225,79 | -0,27% | 763.327,00 |
| 30.04.2026 | 222,28 | 227,58 | 221,32 | 226,41 | 1,87% | 1.313.674,00 |
| 29.04.2026 | 224,14 | 225,43 | 220,28 | 222,25 | -0,84% | 671.954,00 |
| 28.04.2026 | 226,10 | 226,30 | 222,59 | 224,14 | -0,92% | 1.107.171,00 |
| 27.04.2026 | 225,98 | 227,98 | 223,13 | 226,23 | 0,65% | 935.606,00 |
| 24.04.2026 | 228,82 | 230,53 | 223,65 | 224,78 | -1,48% | 1.122.733,00 |
| 23.04.2026 | 222,61 | 232,71 | 221,23 | 228,15 | 5,54% | 2.386.593,00 |
| 22.04.2026 | 221,58 | 221,58 | 215,60 | 216,17 | -1,87% | 862.687,00 |
| 21.04.2026 | 221,77 | 224,11 | 219,72 | 220,28 | -0,73% | 922.870,00 |
| 20.04.2026 | 218,32 | 222,70 | 218,32 | 221,90 | 1,29% | 753.502,00 |
| 17.04.2026 | 216,00 | 222,14 | 215,64 | 219,07 | 2,29% | 2.560.147,00 |
| 16.04.2026 | 215,53 | 218,38 | 213,78 | 214,17 | -0,60% | 793.045,00 |
| 15.04.2026 | 217,66 | 217,66 | 212,04 | 215,46 | -1,38% | 994.395,00 |
| 14.04.2026 | 219,25 | 220,30 | 216,92 | 218,48 | -0,35% | 788.143,00 |
| 13.04.2026 | 216,82 | 219,36 | 214,03 | 219,24 | 0,98% | 969.167,00 |
| 10.04.2026 | 218,69 | 219,24 | 217,05 | 217,12 | -0,55% | 721.061,00 |
| 09.04.2026 | 215,86 | 219,56 | 215,74 | 218,32 | 0,75% | 947.739,00 |
| 08.04.2026 | 214,55 | 217,54 | 213,53 | 216,69 | 4,41% | 1.041.931,00 |
| 07.04.2026 | 206,82 | 207,88 | 205,01 | 207,54 | 0,03% | 785.885,00 |
| 06.04.2026 | 204,22 | 207,53 | 204,13 | 207,48 | 1,02% | 652.456,00 |
| 02.04.2026 | 201,90 | 208,25 | 200,63 | 205,38 | -0,93% | 918.044,00 |
| 01.04.2026 | 209,84 | 211,89 | 206,99 | 207,30 | -0,55% | 1.178.559,00 |
| 31.03.2026 | 206,04 | 210,37 | 204,57 | 208,45 | 2,78% | 860.672,00 |
| 30.03.2026 | 208,51 | 208,64 | 201,68 | 202,81 | -1,83% | 813.347,00 |
| 27.03.2026 | 209,00 | 210,14 | 205,82 | 206,60 | -1,25% | 942.927,00 |
| 26.03.2026 | 213,27 | 215,35 | 209,09 | 209,21 | -2,77% | 919.274,00 |
| 25.03.2026 | 217,22 | 218,77 | 211,75 | 215,16 | -0,19% | 939.868,00 |
| 24.03.2026 | 210,11 | 216,48 | 209,33 | 215,58 | 1,55% | 900.160,00 |
| 23.03.2026 | 214,21 | 216,09 | 212,08 | 212,29 | 1,39% | 1.291.954,00 |
| 20.03.2026 | 209,08 | 213,43 | 207,70 | 209,37 | -1,00% | 1.922.989,00 |
| 19.03.2026 | 209,54 | 212,99 | 207,75 | 211,49 | -0,35% | 1.097.002,00 |
| 18.03.2026 | 213,41 | 214,54 | 211,47 | 212,23 | -0,74% | 1.056.520,00 |
| 17.03.2026 | 211,32 | 215,71 | 208,47 | 213,82 | 3,09% | 1.625.819,00 |
| 16.03.2026 | 205,51 | 208,75 | 205,51 | 207,42 | 1,71% | 915.388,00 |
| 13.03.2026 | 205,24 | 206,47 | 201,97 | 203,93 | 0,06% | 709.856,00 |
| 12.03.2026 | 207,33 | 208,44 | 203,25 | 203,80 | -3,11% | 1.255.940,00 |
| 11.03.2026 | 209,56 | 210,80 | 206,92 | 210,34 | 0,04% | 935.203,00 |
| 10.03.2026 | 211,50 | 214,16 | 208,53 | 210,26 | -0,35% | 818.757,00 |
| 09.03.2026 | 204,72 | 211,26 | 201,79 | 211,00 | 1,24% | 1.314.986,00 |
| 06.03.2026 | 211,73 | 211,73 | 206,88 | 208,42 | -3,32% | 1.929.303,00 |
| 05.03.2026 | 220,04 | 220,74 | 213,60 | 215,58 | -2,82% | 1.599.614,00 |
| 04.03.2026 | 221,14 | 222,13 | 219,66 | 221,84 | 0,49% | 1.102.429,00 |
| 03.03.2026 | 219,46 | 221,77 | 217,22 | 220,76 | -2,49% | 1.430.159,00 |
| 02.03.2026 | 220,18 | 226,43 | 217,69 | 226,40 | 0,40% | 1.271.448,00 |
| 27.02.2026 | 224,60 | 225,60 | 222,04 | 225,50 | -0,72% | 1.482.554,00 |
| 26.02.2026 | 227,68 | 228,84 | 224,22 | 227,14 | 0,18% | 806.908,00 |
| 25.02.2026 | 231,89 | 232,49 | 224,33 | 226,73 | -2,00% | 1.292.822,00 |
| 24.02.2026 | 231,33 | 233,85 | 229,91 | 231,35 | 0,27% | 1.047.981,00 |
| 23.02.2026 | 232,82 | 234,00 | 228,58 | 230,73 | -1,11% | 1.085.543,00 |
| 20.02.2026 | 232,15 | 236,69 | 231,02 | 233,31 | 0,34% | 1.421.699,00 |
| 19.02.2026 | 231,12 | 233,19 | 230,82 | 232,52 | 0,19% | 968.528,00 |
| 18.02.2026 | 233,52 | 234,73 | 231,14 | 232,08 | -0,50% | 1.392.822,00 |
| 17.02.2026 | 229,58 | 234,01 | 229,43 | 233,25 | 0,70% | 1.403.784,00 |