190,250$
1,48%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.147.178,00 |
| 01.12.2025 | 183,79 | 187,45 | 183,19 | 184,89 | -0,21% | 906.123,00 |
| 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 | 183,58 | 184,01 | 181,66 | 183,04 | -0,29% | 1.180.018,00 |
| 21.11.2025 | 178,69 | 184,31 | 178,32 | 183,58 | 3,12% | 994.232,00 |
| 20.11.2025 | 181,71 | 182,80 | 177,87 | 178,03 | -0,90% | 1.306.149,00 |
| 19.11.2025 | 179,70 | 181,35 | 179,20 | 179,64 | -0,08% | 1.171.273,00 |
| 18.11.2025 | 178,77 | 180,88 | 178,77 | 179,78 | -0,15% | 1.602.579,00 |
| 17.11.2025 | 182,76 | 182,87 | 179,98 | 180,05 | -1,68% | 2.127.018,00 |
| 14.11.2025 | 180,98 | 184,29 | 180,71 | 183,12 | 0,63% | 957.774,00 |
| 13.11.2025 | 183,47 | 184,64 | 181,58 | 181,97 | -0,90% | 1.200.959,00 |
| 12.11.2025 | 183,89 | 185,88 | 183,32 | 183,62 | -0,19% | 1.244.362,00 |
| 11.11.2025 | 182,55 | 187,52 | 182,10 | 183,97 | 1,03% | 1.453.195,00 |
| 10.11.2025 | 182,23 | 183,35 | 180,55 | 182,09 | 0,98% | 930.391,00 |
| 07.11.2025 | 178,24 | 180,68 | 176,91 | 180,33 | 0,99% | 869.109,00 |
| 06.11.2025 | 180,11 | 182,50 | 177,30 | 178,57 | -0,60% | 787.907,00 |
| 05.11.2025 | 177,20 | 180,40 | 177,20 | 179,65 | 0,79% | 646.719,00 |
| 04.11.2025 | 177,25 | 178,52 | 176,40 | 178,24 | 0,04% | 696.300,00 |
| 03.11.2025 | 180,77 | 180,79 | 176,99 | 178,16 | -1,82% | 1.091.499,00 |
| 31.10.2025 | 179,10 | 182,87 | 179,10 | 181,46 | 0,73% | 1.895.614,00 |
| 30.10.2025 | 180,07 | 185,40 | 179,70 | 180,14 | -0,37% | 1.222.801,00 |
| 29.10.2025 | 179,69 | 181,69 | 179,44 | 180,80 | 0,61% | 1.550.674,00 |
| 28.10.2025 | 177,55 | 179,92 | 177,30 | 179,71 | 0,98% | 1.124.873,00 |
| 27.10.2025 | 179,37 | 180,02 | 177,29 | 177,96 | 0,30% | 1.154.802,00 |
| 24.10.2025 | 180,80 | 180,80 | 177,40 | 177,43 | -2,09% | 1.575.925,00 |
| 23.10.2025 | 172,03 | 181,36 | 170,00 | 181,22 | 8,12% | 2.231.500,00 |
| 22.10.2025 | 173,58 | 173,58 | 167,34 | 167,61 | -3,14% | 2.066.956,00 |
| 21.10.2025 | 168,82 | 173,63 | 168,29 | 173,04 | 2,44% | 1.451.122,00 |
| 20.10.2025 | 167,65 | 169,35 | 166,93 | 168,92 | 1,45% | 1.165.282,00 |
| 17.10.2025 | 165,35 | 166,59 | 164,73 | 166,50 | 0,22% | 2.917.455,00 |
| 16.10.2025 | 163,47 | 166,37 | 163,33 | 166,13 | 2,13% | 1.945.868,00 |
| 15.10.2025 | 164,25 | 164,99 | 161,27 | 162,66 | 0,07% | 1.047.463,00 |
| 14.10.2025 | 158,97 | 163,67 | 158,97 | 162,55 | 0,86% | 1.092.674,00 |
| 13.10.2025 | 163,39 | 163,85 | 161,16 | 161,16 | -0,18% | 1.150.093,00 |
| 10.10.2025 | 163,21 | 164,06 | 160,40 | 161,45 | -0,52% | 1.681.913,00 |
| 09.10.2025 | 165,01 | 165,45 | 162,05 | 162,30 | -1,49% | 831.208,00 |
| 08.10.2025 | 165,37 | 166,00 | 163,72 | 164,75 | 0,10% | 639.576,00 |
| 07.10.2025 | 166,62 | 167,34 | 164,22 | 164,59 | -1,16% | 823.569,00 |
| 06.10.2025 | 167,28 | 167,75 | 165,17 | 166,52 | -0,06% | 751.816,00 |
| 03.10.2025 | 166,72 | 168,32 | 166,34 | 166,62 | -0,08% | 59.812,00 |
| 02.10.2025 | 166,38 | 168,18 | 166,07 | 166,75 | 0,21% | 792.302,00 |
| 01.10.2025 | 165,52 | 167,48 | 165,32 | 166,40 | -0,26% | 768.636,00 |
| 30.09.2025 | 166,45 | 167,15 | 164,62 | 166,83 | 0,11% | 1.151.296,00 |
| 29.09.2025 | 168,77 | 169,01 | 166,24 | 166,64 | -0,80% | 1.296.482,00 |
| 26.09.2025 | 166,47 | 168,25 | 165,58 | 167,99 | 1,45% | 849.620,00 |
| 25.09.2025 | 166,25 | 166,45 | 163,70 | 165,59 | -1,02% | 1.376.791,00 |
| 24.09.2025 | 169,05 | 169,75 | 167,04 | 167,29 | -1,06% | 1.114.819,00 |
| 23.09.2025 | 170,48 | 172,26 | 168,49 | 169,09 | -0,68% | 1.132.732,00 |
| 22.09.2025 | 170,29 | 170,95 | 169,52 | 170,24 | -0,64% | 855.186,00 |
| 19.09.2025 | 173,15 | 173,56 | 170,89 | 171,34 | -0,84% | 1.492.694,00 |
| 18.09.2025 | 172,50 | 174,37 | 171,92 | 172,80 | 0,79% | 824.123,00 |
| 17.09.2025 | 173,68 | 175,81 | 170,38 | 171,45 | -0,65% | 719.824,00 |
| 16.09.2025 | 171,88 | 172,86 | 171,04 | 172,57 | 0,37% | 936.923,00 |
| 15.09.2025 | 173,11 | 173,86 | 171,69 | 171,94 | -0,60% | 742.901,00 |
| 12.09.2025 | 177,45 | 177,60 | 172,88 | 172,98 | -2,87% | 1.133.214,00 |
| 11.09.2025 | 175,79 | 178,61 | 175,79 | 178,10 | 1,40% | 1.031.799,00 |
| 10.09.2025 | 175,19 | 177,86 | 174,94 | 175,64 | 0,55% | 882.255,00 |
| 09.09.2025 | 177,52 | 177,52 | 174,05 | 174,68 | -1,87% | 764.701,00 |
| 08.09.2025 | 177,77 | 178,63 | 175,82 | 178,00 | 0,14% | 1.136.113,00 |
| 05.09.2025 | 178,96 | 180,48 | 176,60 | 177,75 | -0,34% | 1.047.588,00 |
| 04.09.2025 | 174,98 | 178,40 | 174,26 | 178,36 | 2,08% | 770.729,00 |
| 03.09.2025 | 175,86 | 175,99 | 173,96 | 174,73 | -0,59% | 722.760,00 |
| 02.09.2025 | 176,67 | 176,81 | 174,38 | 175,77 | -1,73% | 953.130,00 |
| 29.08.2025 | 180,90 | 181,57 | 178,65 | 178,86 | -1,50% | 496.970,00 |
| 28.08.2025 | 183,43 | 183,43 | 181,01 | 181,59 | -0,61% | 570.255,00 |
| 27.08.2025 | 181,43 | 183,68 | 181,27 | 182,71 | 0,27% | 546.066,00 |
| 26.08.2025 | 180,05 | 182,56 | 179,96 | 182,21 | 0,94% | 1.565.816,00 |
| 25.08.2025 | 182,89 | 183,33 | 180,46 | 180,51 | -1,40% | 513.928,00 |
| 22.08.2025 | 178,72 | 183,84 | 178,54 | 183,07 | 3,19% | 1.059.362,00 |
| 21.08.2025 | 178,00 | 179,43 | 177,07 | 177,41 | -0,74% | 841.902,00 |
| 20.08.2025 | 179,25 | 179,60 | 177,74 | 178,74 | -0,54% | 878.604,00 |
| 19.08.2025 | 177,69 | 180,17 | 177,22 | 179,71 | 1,45% | 1.378.942,00 |
| 18.08.2025 | 175,99 | 177,54 | 175,71 | 177,15 | 0,35% | 555.610,00 |
| 15.08.2025 | 179,64 | 179,64 | 176,43 | 176,54 | -1,59% | 620.612,00 |
| 14.08.2025 | 180,16 | 181,02 | 178,59 | 179,40 | -1,88% | 771.430,00 |
| 13.08.2025 | 178,77 | 182,91 | 178,64 | 182,83 | 2,72% | 1.117.253,00 |
| 12.08.2025 | 176,00 | 178,09 | 175,76 | 177,99 | 1,54% | 901.019,00 |
| 11.08.2025 | 174,12 | 175,45 | 173,83 | 175,29 | 1,02% | 1.232.310,00 |
| 08.08.2025 | 174,47 | 175,30 | 173,30 | 173,52 | -0,26% | 608.878,00 |
| 07.08.2025 | 175,99 | 176,52 | 173,34 | 173,97 | -0,19% | 719.469,00 |
| 06.08.2025 | 177,75 | 177,75 | 174,06 | 174,30 | -1,63% | 1.283.702,00 |
| 05.08.2025 | 176,88 | 177,79 | 174,91 | 177,18 | 0,61% | 1.081.552,00 |
| 04.08.2025 | 176,09 | 176,47 | 175,00 | 176,10 | 0,65% | 1.036.350,00 |
| 01.08.2025 | 178,05 | 178,59 | 174,43 | 174,97 | -3,41% | 1.540.733,00 |
| 31.07.2025 | 181,86 | 183,53 | 180,68 | 181,14 | -0,59% | 1.204.916,00 |
| 30.07.2025 | 183,53 | 185,01 | 181,38 | 182,22 | -0,99% | 1.119.033,00 |
| 29.07.2025 | 186,54 | 186,54 | 183,40 | 184,05 | -0,48% | 954.035,00 |
| 28.07.2025 | 186,82 | 187,00 | 184,57 | 184,93 | -0,84% | 1.094.126,00 |
| 25.07.2025 | 186,96 | 187,54 | 184,00 | 186,50 | -0,07% | 1.579.895,00 |
| 24.07.2025 | 195,05 | 195,23 | 184,91 | 186,63 | -2,24% | 2.723.186,00 |
| 23.07.2025 | 191,07 | 191,75 | 189,25 | 190,90 | 0,72% | 1.087.042,00 |
| 22.07.2025 | 186,70 | 189,90 | 186,50 | 189,54 | 1,37% | 851.412,00 |
| 21.07.2025 | 189,14 | 189,17 | 186,61 | 186,98 | -0,67% | 1.169.436,00 |
| 18.07.2025 | 191,02 | 191,41 | 187,29 | 188,24 | -1,23% | 2.574.041,00 |
| 17.07.2025 | 187,80 | 191,20 | 187,49 | 190,59 | 1,46% | 879.497,00 |
| 16.07.2025 | 188,00 | 189,00 | 184,88 | 187,84 | 0,41% | 805.458,00 |
| 15.07.2025 | 190,51 | 190,92 | 187,00 | 187,07 | -0,97% | 959.421,00 |