204,390$
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 204,65 | 205,34 | 202,52 | 204,39 | 0,00% | 94.045,00 |
| 13.01.2026 | 203,35 | 205,16 | 202,94 | 204,40 | 0,47% | 751.438,00 |
| 12.01.2026 | 201,76 | 203,83 | 200,69 | 203,44 | 0,77% | 980.497,00 |
| 09.01.2026 | 202,89 | 203,06 | 200,77 | 201,89 | -0,05% | 992.445,00 |
| 08.01.2026 | 199,45 | 203,12 | 197,32 | 201,99 | 1,31% | 813.667,00 |
| 07.01.2026 | 203,49 | 204,24 | 199,12 | 199,38 | -2,02% | 1.078.486,00 |
| 06.01.2026 | 202,07 | 203,81 | 199,51 | 203,50 | 0,61% | 1.408.781,00 |
| 05.01.2026 | 198,39 | 203,38 | 197,93 | 202,27 | 3,33% | 1.399.906,00 |
| 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 | 198,54 | 198,71 | 197,37 | 197,78 | -0,63% | 586.406,00 |
| 29.12.2025 | 200,05 | 200,05 | 198,52 | 199,03 | -0,56% | 527.997,00 |
| 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 | 199,53 | 200,45 | 198,71 | 199,95 | 0,22% | 592.656,00 |
| 22.12.2025 | 197,08 | 199,70 | 196,32 | 199,51 | 1,68% | 837.568,00 |
| 19.12.2025 | 195,55 | 197,25 | 195,12 | 196,21 | 0,07% | 2.534.506,00 |
| 18.12.2025 | 197,54 | 198,82 | 195,47 | 196,07 | -0,04% | 1.222.163,00 |
| 17.12.2025 | 196,01 | 199,10 | 194,99 | 196,15 | -0,23% | 1.074.304,00 |
| 16.12.2025 | 201,30 | 202,23 | 195,43 | 196,61 | -2,33% | 1.282.508,00 |
| 15.12.2025 | 200,26 | 202,11 | 199,84 | 201,30 | 1,09% | 1.190.949,00 |
| 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% | 1.473.158,00 |
| 10.12.2025 | 189,95 | 196,46 | 189,95 | 195,70 | 2,96% | 1.041.812,00 |
| 09.12.2025 | 190,16 | 192,08 | 189,45 | 190,08 | -0,63% | 1.084.579,00 |
| 08.12.2025 | 190,64 | 192,60 | 190,28 | 191,28 | 0,10% | 936.858,00 |
| 05.12.2025 | 189,98 | 191,17 | 189,58 | 191,09 | 0,24% | 770.735,00 |
| 04.12.2025 | 189,83 | 191,54 | 188,32 | 190,64 | 0,19% | 896.397,00 |
| 03.12.2025 | 187,48 | 190,34 | 187,48 | 190,27 | 1,49% | 1.003.989,00 |
| 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 |