209,222$
-2,76%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 908.979,00 |
| 24.03.2026 | 210,11 | 216,48 | 209,33 | 215,58 | 1,55% | 893.083,00 |
| 23.03.2026 | 214,21 | 216,09 | 212,08 | 212,29 | 1,39% | 1.265.958,00 |
| 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% | 1.067.980,00 |
| 18.03.2026 | 213,41 | 214,54 | 211,47 | 212,23 | -0,74% | 1.052.987,00 |
| 17.03.2026 | 211,32 | 215,71 | 208,47 | 213,82 | 3,09% | 1.625.354,00 |
| 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 |
| 13.02.2026 | 230,80 | 233,91 | 225,26 | 231,63 | 0,46% | 1.780.002,00 |
| 12.02.2026 | 234,61 | 237,54 | 229,95 | 230,57 | -1,07% | 2.026.157,00 |
| 11.02.2026 | 230,81 | 233,88 | 230,15 | 233,07 | 1,56% | 1.301.476,00 |
| 10.02.2026 | 224,46 | 230,36 | 224,16 | 229,48 | 2,00% | 1.392.542,00 |
| 09.02.2026 | 222,95 | 225,23 | 222,10 | 224,99 | 0,59% | 1.283.853,00 |
| 06.02.2026 | 220,01 | 224,03 | 218,85 | 223,66 | 2,81% | 1.209.032,00 |
| 05.02.2026 | 219,44 | 219,89 | 215,86 | 217,55 | -1,12% | 1.731.780,00 |
| 04.02.2026 | 212,86 | 220,48 | 212,86 | 220,02 | 3,95% | 2.155.502,00 |
| 03.02.2026 | 207,56 | 211,88 | 207,40 | 211,66 | 2,09% | 1.819.200,00 |
| 02.02.2026 | 201,50 | 208,30 | 201,50 | 207,32 | 2,89% | 1.827.012,00 |
| 30.01.2026 | 200,35 | 205,58 | 199,85 | 201,49 | -0,51% | 2.050.624,00 |
| 29.01.2026 | 208,54 | 209,00 | 197,97 | 202,53 | -1,68% | 3.182.581,00 |
| 28.01.2026 | 207,28 | 208,56 | 204,30 | 206,00 | -0,61% | 1.392.957,00 |
| 27.01.2026 | 208,48 | 209,00 | 207,01 | 207,26 | -0,21% | 848.173,00 |
| 26.01.2026 | 207,48 | 208,33 | 206,12 | 207,70 | 0,48% | 864.685,00 |
| 23.01.2026 | 208,90 | 208,90 | 206,19 | 206,71 | -1,30% | 1.185.354,00 |
| 22.01.2026 | 209,89 | 210,75 | 207,77 | 209,43 | 0,42% | 1.166.672,00 |
| 21.01.2026 | 203,25 | 209,75 | 202,60 | 208,55 | 3,62% | 1.544.238,00 |
| 20.01.2026 | 202,10 | 204,61 | 200,38 | 201,27 | -2,58% | 1.411.478,00 |
| 16.01.2026 | 205,88 | 207,60 | 205,50 | 206,61 | 0,36% | 1.701.255,00 |
| 15.01.2026 | 205,68 | 208,14 | 204,63 | 205,86 | 0,74% | 1.148.505,00 |
| 14.01.2026 | 204,49 | 205,38 | 202,44 | 204,34 | -0,03% | 890.519,00 |
| 13.01.2026 | 204,00 | 205,16 | 202,94 | 204,40 | 0,47% | 751.545,00 |
| 12.01.2026 | 201,87 | 203,83 | 200,69 | 203,44 | 0,77% | 980.562,00 |
| 09.01.2026 | 202,89 | 203,06 | 200,77 | 201,89 | -0,05% | 992.445,00 |
| 08.01.2026 | 198,83 | 203,12 | 197,32 | 201,99 | 1,31% | 813.780,00 |
| 07.01.2026 | 203,45 | 204,24 | 199,12 | 199,38 | -2,02% | 1.078.985,00 |
| 06.01.2026 | 202,27 | 203,81 | 199,51 | 203,50 | 0,61% | 1.409.362,00 |
| 05.01.2026 | 198,18 | 203,38 | 197,93 | 202,27 | 3,33% | 1.410.142,00 |
| 02.01.2026 | 195,58 | 197,55 | 193,89 | 195,75 | 0,26% | 1.327.247,00 |
| 31.12.2025 | 197,86 | 198,00 | 194,89 | 195,24 | -1,28% | 777.243,00 |
| 30.12.2025 | 198,60 | 198,71 | 197,37 | 197,78 | -0,63% | 593.405,00 |
| 29.12.2025 | 200,00 | 200,05 | 198,52 | 199,03 | -0,56% | 528.105,00 |
| 26.12.2025 | 199,87 | 200,40 | 199,27 | 200,15 | 0,30% | 341.857,00 |
| 24.12.2025 | 200,25 | 200,92 | 199,29 | 199,56 | -0,20% | 294.890,00 |
| 23.12.2025 | 199,43 | 200,45 | 198,71 | 199,95 | 0,22% | 594.862,00 |
| 22.12.2025 | 196,32 | 199,70 | 196,32 | 199,51 | 1,68% | 844.378,00 |
| 19.12.2025 | 195,55 | 197,25 | 195,12 | 196,21 | 0,07% | 2.534.506,00 |
| 18.12.2025 | 197,43 | 198,82 | 195,47 | 196,07 | -0,04% | 1.224.095,00 |
| 17.12.2025 | 196,19 | 199,10 | 194,99 | 196,15 | -0,23% | 1.077.700,00 |
| 16.12.2025 | 201,37 | 202,23 | 195,43 | 196,61 | -2,33% | 1.286.950,00 |
| 15.12.2025 | 200,39 | 202,11 | 199,84 | 201,30 | 1,09% | 1.191.354,00 |
| 12.12.2025 | 201,89 | 203,69 | 199,04 | 199,12 | -1,07% | 1.272.312,00 |
| 11.12.2025 | 196,37 | 201,72 | 195,92 | 201,28 | 2,85% | 1.475.787,00 |
| 10.12.2025 | 190,84 | 196,46 | 189,95 | 195,70 | 2,96% | 1.043.715,00 |
| 09.12.2025 | 190,33 | 192,08 | 189,45 | 190,08 | -0,63% | 1.089.499,00 |
| 08.12.2025 | 191,07 | 192,60 | 190,28 | 191,28 | 0,10% | 949.805,00 |
| 05.12.2025 | 189,98 | 191,17 | 189,58 | 191,09 | 0,24% | 770.735,00 |
| 04.12.2025 | 190,15 | 191,54 | 188,32 | 190,64 | 0,19% | 896.470,00 |
| 03.12.2025 | 187,92 | 190,34 | 187,48 | 190,27 | 1,49% | 1.005.429,00 |
| 02.12.2025 | 185,38 | 188,00 | 183,68 | 187,48 | 1,40% | 1.214.247,00 |
| 01.12.2025 | 183,56 | 187,45 | 183,19 | 184,89 | -0,21% | 958.876,00 |
| 28.11.2025 | 186,04 | 186,90 | 185,28 | 185,28 | -0,49% | 422.469,00 |
| 26.11.2025 | 185,72 | 187,35 | 185,09 | 186,19 | 0,09% | 767.969,00 |
| 25.11.2025 | 184,78 | 186,58 | 182,91 | 186,02 | 1,63% | 729.715,00 |
| 24.11.2025 | 183,47 | 184,01 | 181,66 | 183,04 | -0,29% | 1.192.541,00 |
| 21.11.2025 | 178,69 | 184,31 | 178,32 | 183,58 | 3,12% | 994.232,00 |
| 20.11.2025 | 181,93 | 182,80 | 177,87 | 178,03 | -0,90% | 1.384.013,00 |
| 19.11.2025 | 179,70 | 181,35 | 179,20 | 179,64 | -0,08% | 1.171.273,00 |
| 18.11.2025 | 179,54 | 180,88 | 178,77 | 179,78 | -0,15% | 1.603.363,00 |
| 17.11.2025 | 182,41 | 182,87 | 179,98 | 180,05 | -1,68% | 2.147.860,00 |
| 14.11.2025 | 180,98 | 184,29 | 180,71 | 183,12 | 0,63% | 957.774,00 |
| 13.11.2025 | 182,99 | 184,64 | 181,58 | 181,97 | -0,90% | 1.214.311,00 |
| 12.11.2025 | 183,38 | 185,88 | 183,32 | 183,62 | -0,19% | 1.244.515,00 |
| 11.11.2025 | 182,55 | 187,52 | 182,10 | 183,97 | 1,03% | 1.468.274,00 |
| 10.11.2025 | 181,56 | 183,35 | 180,55 | 182,09 | 0,98% | 937.706,00 |
| 07.11.2025 | 178,24 | 180,68 | 176,91 | 180,33 | 0,99% | 869.109,00 |
| 06.11.2025 | 180,49 | 182,50 | 177,30 | 178,57 | -0,60% | 801.857,00 |
| 05.11.2025 | 177,58 | 180,40 | 177,20 | 179,65 | 0,79% | 647.196,00 |
| 04.11.2025 | 177,25 | 178,52 | 176,40 | 178,24 | 0,04% | 696.379,00 |
| 03.11.2025 | 180,77 | 180,79 | 176,99 | 178,16 | -1,82% | 1.122.908,00 |
| 31.10.2025 | 179,10 | 182,87 | 179,10 | 181,46 | 0,73% | 1.895.614,00 |