198,645$
-1,57%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 201,05 | 203,13 | 197,46 | 198,75 | -1,52% | 113.051,00 |
| 27.08.2026 | 202,66 | 204,67 | 201,66 | 201,82 | -1,39% | 968.069,00 |
| 26.08.2026 | 203,30 | 206,38 | 202,92 | 204,66 | 1,29% | 1.160.769,00 |
| 25.08.2026 | 206,11 | 206,59 | 200,72 | 202,06 | -0,77% | 961.686,00 |
| 24.08.2026 | 203,66 | 204,71 | 200,42 | 203,62 | 0,84% | 744.591,00 |
| 21.08.2026 | 201,78 | 202,56 | 200,39 | 201,92 | 1,02% | 692.084,00 |
| 20.08.2026 | 201,04 | 204,00 | 199,86 | 199,88 | -1,24% | 787.149,00 |
| 19.08.2026 | 202,91 | 204,46 | 200,89 | 202,38 | -0,33% | 1.046.448,00 |
| 18.08.2026 | 205,77 | 206,50 | 202,79 | 203,06 | -1,65% | 702.238,00 |
| 17.08.2026 | 206,45 | 207,94 | 204,79 | 206,47 | -0,29% | 721.124,00 |
| 14.08.2026 | 206,95 | 208,19 | 205,42 | 207,07 | 0,20% | 709.878,00 |
| 13.08.2026 | 208,77 | 208,77 | 205,41 | 206,66 | -0,68% | 877.770,00 |
| 12.08.2026 | 210,00 | 210,00 | 206,76 | 208,07 | -0,18% | 894.319,00 |
| 11.08.2026 | 210,72 | 212,91 | 208,16 | 208,45 | -0,79% | 1.085.133,00 |
| 10.08.2026 | 210,41 | 211,59 | 209,33 | 210,10 | -0,49% | 776.306,00 |
| 07.08.2026 | 210,88 | 213,63 | 210,53 | 211,13 | 0,14% | 992.580,00 |
| 06.08.2026 | 213,00 | 214,57 | 209,93 | 210,84 | 0,21% | 901.465,00 |
| 05.08.2026 | 211,55 | 213,60 | 210,14 | 210,40 | 0,22% | 1.167.150,00 |
| 04.08.2026 | 207,51 | 210,85 | 203,98 | 209,93 | 2,05% | 723.691,00 |
| 03.08.2026 | 203,26 | 206,99 | 203,26 | 205,72 | 0,54% | 1.112.994,00 |
| 31.07.2026 | 205,26 | 205,68 | 203,25 | 204,62 | 0,27% | 1.353.215,00 |
| 30.07.2026 | 200,76 | 204,48 | 199,75 | 204,06 | 3,07% | 1.361.564,00 |
| 29.07.2026 | 201,08 | 201,58 | 197,21 | 197,99 | -2,51% | 1.085.551,00 |
| 28.07.2026 | 206,00 | 206,78 | 201,54 | 203,08 | -1,35% | 1.465.270,00 |
| 27.07.2026 | 202,65 | 205,97 | 201,99 | 205,85 | 1,81% | 1.354.750,00 |
| 24.07.2026 | 201,00 | 204,94 | 200,00 | 202,20 | 2,22% | 2.321.932,00 |
| 23.07.2026 | 201,46 | 203,00 | 193,75 | 197,80 | -7,80% | 4.085.614,00 |
| 22.07.2026 | 212,18 | 215,08 | 210,82 | 214,53 | 1,47% | 1.130.888,00 |
| 21.07.2026 | 211,73 | 213,83 | 208,21 | 211,42 | 0,85% | 735.074,00 |
| 20.07.2026 | 214,68 | 215,76 | 208,97 | 209,63 | -2,12% | 803.951,00 |
| 17.07.2026 | 214,26 | 218,68 | 213,42 | 214,18 | -1,53% | 851.183,00 |
| 16.07.2026 | 212,03 | 217,99 | 211,94 | 217,51 | 2,47% | 832.089,00 |
| 15.07.2026 | 214,00 | 215,82 | 208,89 | 212,26 | -0,88% | 996.326,00 |
| 14.07.2026 | 217,41 | 217,81 | 213,06 | 214,15 | -0,06% | 598.228,00 |
| 13.07.2026 | 215,33 | 217,51 | 213,36 | 214,27 | -0,49% | 685.847,00 |
| 10.07.2026 | 212,82 | 217,56 | 212,11 | 215,33 | 1,78% | 1.048.613,00 |
| 09.07.2026 | 214,00 | 214,60 | 210,29 | 211,57 | 0,05% | 1.116.487,00 |
| 08.07.2026 | 213,07 | 213,11 | 208,83 | 211,47 | -1,21% | 907.538,00 |
| 07.07.2026 | 213,04 | 214,69 | 210,42 | 214,05 | -0,32% | 1.540.118,00 |
| 06.07.2026 | 213,06 | 215,50 | 210,21 | 214,74 | 0,48% | 1.537.375,00 |
| 02.07.2026 | 217,97 | 218,25 | 211,83 | 213,71 | -1,59% | 1.136.874,00 |
| 01.07.2026 | 222,93 | 223,51 | 217,14 | 217,17 | -3,17% | 1.386.194,00 |
| 30.06.2026 | 225,58 | 226,22 | 223,29 | 224,28 | 0,12% | 958.626,00 |
| 29.06.2026 | 224,79 | 226,50 | 222,41 | 224,00 | -0,87% | 902.437,00 |
| 26.06.2026 | 229,59 | 229,59 | 224,38 | 225,96 | -2,07% | 1.733.733,00 |
| 25.06.2026 | 227,22 | 233,65 | 224,59 | 230,73 | 2,86% | 675.333,00 |
| 24.06.2026 | 224,33 | 226,74 | 223,34 | 224,31 | 0,34% | 1.007.040,00 |
| 23.06.2026 | 225,25 | 227,14 | 221,85 | 223,54 | -2,55% | 948.221,00 |
| 22.06.2026 | 223,85 | 229,46 | 222,99 | 229,40 | 2,61% | 1.164.004,00 |
| 18.06.2026 | 223,27 | 226,22 | 222,28 | 223,57 | 1,26% | 2.560.966,00 |
| 17.06.2026 | 222,94 | 228,05 | 220,10 | 220,79 | -0,83% | 1.054.526,00 |
| 16.06.2026 | 222,26 | 225,58 | 222,12 | 222,63 | 0,89% | 726.622,00 |
| 15.06.2026 | 221,72 | 223,48 | 219,91 | 220,67 | 1,49% | 795.998,00 |
| 12.06.2026 | 220,73 | 221,33 | 216,29 | 217,43 | -0,50% | 1.301.528,00 |
| 11.06.2026 | 215,64 | 220,29 | 214,47 | 218,53 | 2,23% | 921.297,00 |
| 10.06.2026 | 222,00 | 223,39 | 213,33 | 213,76 | -3,26% | 801.666,00 |
| 09.06.2026 | 218,11 | 222,74 | 217,63 | 220,97 | 2,21% | 775.207,00 |
| 08.06.2026 | 214,77 | 217,96 | 214,04 | 216,19 | 0,67% | 803.944,00 |
| 05.06.2026 | 213,60 | 215,71 | 212,30 | 214,76 | 0,60% | 778.292,00 |
| 04.06.2026 | 216,73 | 216,73 | 212,06 | 213,47 | -0,02% | 1.136.276,00 |
| 03.06.2026 | 210,19 | 217,24 | 210,19 | 213,51 | 0,79% | 841.953,00 |
| 02.06.2026 | 208,58 | 212,51 | 208,58 | 211,84 | 2,07% | 519.452,00 |
| 01.06.2026 | 208,21 | 208,37 | 204,52 | 207,54 | -1,81% | 673.610,00 |
| 29.05.2026 | 211,99 | 213,27 | 209,87 | 211,36 | -0,54% | 1.303.138,00 |
| 28.05.2026 | 211,96 | 213,00 | 209,30 | 212,51 | -0,40% | 645.111,00 |
| 27.05.2026 | 215,73 | 216,40 | 212,40 | 213,37 | -0,94% | 649.492,00 |
| 26.05.2026 | 212,14 | 215,95 | 211,96 | 215,40 | 2,62% | 923.817,00 |
| 22.05.2026 | 209,23 | 210,84 | 207,27 | 209,90 | 1,03% | 566.600,00 |
| 21.05.2026 | 209,65 | 209,96 | 206,16 | 207,77 | -1,52% | 912.011,00 |
| 20.05.2026 | 208,50 | 211,11 | 205,72 | 210,98 | 1,65% | 718.572,00 |
| 19.05.2026 | 209,30 | 209,77 | 205,60 | 207,55 | -1,56% | 1.100.334,00 |
| 18.05.2026 | 210,95 | 212,12 | 209,20 | 210,83 | 0,03% | 613.890,00 |
| 15.05.2026 | 212,80 | 212,98 | 209,88 | 210,77 | -1,67% | 657.787,00 |
| 14.05.2026 | 216,20 | 216,82 | 213,40 | 214,36 | -0,12% | 735.301,00 |
| 13.05.2026 | 217,26 | 217,44 | 214,01 | 214,62 | -0,96% | 608.739,00 |
| 12.05.2026 | 219,97 | 220,48 | 214,84 | 216,71 | -1,48% | 771.613,00 |
| 11.05.2026 | 220,46 | 221,76 | 218,85 | 219,97 | 0,06% | 624.710,00 |
| 08.05.2026 | 221,89 | 221,89 | 218,80 | 219,83 | -0,48% | 711.746,00 |
| 07.05.2026 | 227,94 | 228,35 | 219,80 | 220,90 | -2,76% | 821.843,00 |
| 06.05.2026 | 227,51 | 230,73 | 226,27 | 227,18 | 1,66% | 995.117,00 |
| 05.05.2026 | 222,59 | 225,45 | 220,56 | 223,47 | 1,18% | 800.193,00 |
| 04.05.2026 | 224,72 | 224,72 | 218,97 | 220,86 | -2,18% | 1.055.317,00 |
| 01.05.2026 | 226,86 | 227,11 | 223,48 | 225,79 | -0,27% | 763.327,00 |
| 30.04.2026 | 222,28 | 227,58 | 221,32 | 226,41 | 1,87% | 1.313.310,00 |
| 29.04.2026 | 224,14 | 225,43 | 220,28 | 222,25 | -0,84% | 649.281,00 |
| 28.04.2026 | 226,10 | 226,30 | 222,59 | 224,14 | -0,92% | 1.107.170,00 |
| 27.04.2026 | 225,98 | 227,98 | 223,13 | 226,23 | 0,65% | 928.163,00 |
| 24.04.2026 | 228,82 | 230,53 | 223,65 | 224,78 | -1,48% | 1.122.733,00 |
| 23.04.2026 | 222,61 | 232,71 | 221,23 | 228,15 | 5,54% | 2.386.395,00 |
| 22.04.2026 | 221,58 | 221,58 | 215,60 | 216,17 | -1,87% | 861.350,00 |
| 21.04.2026 | 221,77 | 224,11 | 219,72 | 220,28 | -0,73% | 922.077,00 |
| 20.04.2026 | 218,32 | 222,70 | 218,32 | 221,90 | 1,29% | 753.295,00 |
| 17.04.2026 | 216,00 | 222,14 | 215,64 | 219,07 | 2,29% | 2.560.147,00 |
| 16.04.2026 | 215,53 | 218,38 | 213,78 | 214,17 | -0,60% | 792.374,00 |
| 15.04.2026 | 217,66 | 217,66 | 212,04 | 215,46 | -1,38% | 993.079,00 |
| 14.04.2026 | 219,25 | 220,30 | 216,92 | 218,48 | -0,35% | 760.895,00 |
| 13.04.2026 | 216,82 | 219,36 | 214,03 | 219,24 | 0,98% | 968.783,00 |
| 10.04.2026 | 218,69 | 219,24 | 217,05 | 217,12 | -0,55% | 721.061,00 |
| 09.04.2026 | 215,86 | 219,56 | 215,74 | 218,32 | 0,75% | 947.678,00 |
| 08.04.2026 | 214,55 | 217,54 | 213,53 | 216,69 | 4,41% | 1.041.747,00 |