166,410$
-0,25%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 188,25 | 189,21 | 186,00 | 188,90 | -0,02% | 1.924.117,00 |
| 11.07.2025 | 188,76 | 189,50 | 188,16 | 188,94 | -0,83% | 730.008,00 |
| 10.07.2025 | 188,70 | 192,41 | 188,33 | 190,52 | 1,22% | 657.768,00 |
| 09.07.2025 | 189,02 | 189,90 | 186,86 | 188,22 | -0,11% | 859.004,00 |
| 08.07.2025 | 188,00 | 189,85 | 187,73 | 188,43 | 0,57% | 892.748,00 |
| 07.07.2025 | 187,60 | 189,47 | 185,62 | 187,37 | -0,67% | 1.065.408,00 |
| 03.07.2025 | 188,88 | 189,70 | 187,65 | 188,63 | 0,26% | 488.787,00 |
| 02.07.2025 | 186,76 | 188,42 | 185,47 | 188,15 | 1,07% | 778.881,00 |
| 01.07.2025 | 182,52 | 187,94 | 182,52 | 186,16 | 1,60% | 909.235,00 |
| 30.06.2025 | 183,25 | 183,52 | 182,32 | 183,23 | -0,04% | 915.434,00 |
| 27.06.2025 | 183,36 | 184,43 | 182,15 | 183,30 | 0,14% | 1.179.681,00 |
| 26.06.2025 | 180,62 | 183,78 | 180,62 | 183,04 | 1,66% | 727.397,00 |
| 25.06.2025 | 180,20 | 180,68 | 178,70 | 180,05 | 0,06% | 699.700,00 |
| 24.06.2025 | 178,45 | 180,23 | 177,66 | 179,94 | 1,36% | 1.028.654,00 |
| 23.06.2025 | 174,11 | 177,80 | 173,05 | 177,53 | 1,52% | 839.313,00 |
| 20.06.2025 | 176,40 | 177,71 | 174,25 | 174,88 | -0,47% | 2.230.871,00 |
| 18.06.2025 | 175,94 | 177,33 | 175,29 | 175,70 | -0,22% | 1.090.711,00 |
| 17.06.2025 | 178,76 | 179,38 | 175,83 | 176,08 | -2,04% | 804.026,00 |
| 16.06.2025 | 178,44 | 180,75 | 178,30 | 179,75 | 1,82% | 734.741,00 |
| 13.06.2025 | 177,02 | 178,88 | 175,81 | 176,54 | -1,25% | 898.546,00 |
| 12.06.2025 | 177,74 | 178,90 | 176,26 | 178,78 | -0,20% | 767.066,00 |
| 11.06.2025 | 181,68 | 181,68 | 178,39 | 179,14 | -1,18% | 881.077,00 |
| 10.06.2025 | 181,38 | 182,11 | 180,23 | 181,28 | 0,30% | 749.066,00 |
| 09.06.2025 | 180,15 | 182,24 | 179,53 | 180,73 | 0,71% | 812.427,00 |
| 06.06.2025 | 179,70 | 180,40 | 178,75 | 179,45 | 1,25% | 890.168,00 |
| 05.06.2025 | 178,53 | 178,83 | 176,35 | 177,24 | -0,24% | 887.602,00 |
| 04.06.2025 | 180,13 | 180,77 | 177,46 | 177,66 | -0,17% | 663.967,00 |
| 03.06.2025 | 176,31 | 179,38 | 175,93 | 177,97 | 1,07% | 976.028,00 |
| 02.06.2025 | 177,05 | 177,63 | 173,68 | 176,08 | -0,94% | 673.893,00 |
| 30.05.2025 | 178,58 | 179,28 | 176,28 | 177,75 | -1,07% | 1.483.842,00 |
| 29.05.2025 | 180,99 | 180,99 | 178,55 | 179,68 | 0,08% | 734.953,00 |
| 28.05.2025 | 182,07 | 182,13 | 179,25 | 179,54 | -1,11% | 537.269,00 |
| 27.05.2025 | 180,79 | 182,00 | 178,27 | 181,56 | 2,06% | 957.990,00 |
| 23.05.2025 | 176,85 | 178,48 | 176,70 | 177,89 | -1,09% | 1.170.166,00 |
| 22.05.2025 | 178,50 | 181,43 | 177,79 | 179,85 | 0,52% | 869.728,00 |
| 21.05.2025 | 182,67 | 182,67 | 178,35 | 178,92 | -2,90% | 1.531.909,00 |
| 20.05.2025 | 185,40 | 186,00 | 183,44 | 184,27 | -1,15% | 1.095.629,00 |
| 19.05.2025 | 184,57 | 186,67 | 184,12 | 186,41 | -0,16% | 685.876,00 |
| 16.05.2025 | 185,06 | 186,71 | 184,02 | 186,70 | 1,27% | 656.295,00 |
| 15.05.2025 | 184,10 | 185,06 | 183,32 | 184,35 | -0,18% | 484.833,00 |
| 14.05.2025 | 186,07 | 186,07 | 184,08 | 184,68 | -0,49% | 791.510,00 |
| 13.05.2025 | 184,05 | 187,14 | 183,59 | 185,59 | 1,09% | 869.860,00 |
| 12.05.2025 | 184,22 | 185,00 | 182,59 | 183,59 | 4,22% | 1.152.166,00 |
| 09.05.2025 | 175,56 | 176,33 | 174,70 | 176,16 | 0,85% | 1.351.261,00 |