215,590$
-2,82%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 220,04 | 220,74 | 213,60 | 215,58 | -2,82% | 655,00 |
| 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 |