207,730$
-1,25%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 210,30 | 213,84 | 206,40 | 207,74 | -1,25% | 2.739.202,00 |
| 29.10.2026 | 209,20 | 210,45 | 207,23 | 210,37 | 1,14% | 1.556.633,00 |
| 28.10.2026 | 207,90 | 208,58 | 206,63 | 207,99 | 0,88% | 1.571.921,00 |
| 27.10.2026 | 202,85 | 206,31 | 201,98 | 206,18 | 1,81% | 1.202.596,00 |
| 26.10.2026 | 200,92 | 204,44 | 200,50 | 202,51 | 1,66% | 1.312.846,00 |
| 23.10.2026 | 194,27 | 199,97 | 194,27 | 199,20 | 1,90% | 1.701.200,00 |
| 22.10.2026 | 199,87 | 199,87 | 191,55 | 195,49 | -2,18% | 2.063.974,00 |
| 21.10.2026 | 198,30 | 200,07 | 196,57 | 199,84 | 1,37% | 1.525.551,00 |
| 20.10.2026 | 194,64 | 198,13 | 193,44 | 197,14 | 0,91% | 1.133.331,00 |
| 19.10.2026 | 196,00 | 197,06 | 195,13 | 195,37 | -0,22% | 889.952,00 |
| 16.10.2026 | 194,04 | 197,48 | 194,04 | 195,80 | 0,88% | 1.328.796,00 |
| 15.10.2026 | 193,94 | 194,66 | 192,38 | 194,09 | 0,39% | 797.969,00 |
| 14.10.2026 | 191,79 | 193,72 | 191,60 | 193,33 | 0,44% | 861.730,00 |
| 13.10.2026 | 191,83 | 193,30 | 189,98 | 192,48 | 0,84% | 719.841,00 |
| 12.10.2026 | 189,25 | 193,06 | 188,99 | 190,88 | 1,09% | 895.150,00 |
| 09.10.2026 | 189,26 | 190,22 | 188,07 | 188,83 | -0,07% | 708.622,00 |
| 08.10.2026 | 187,11 | 189,60 | 186,65 | 188,96 | 0,36% | 660.024,00 |
| 07.10.2026 | 189,85 | 190,90 | 187,55 | 188,29 | -1,87% | 660.994,00 |
| 06.10.2026 | 192,88 | 194,77 | 191,41 | 191,88 | 0,30% | 920.007,00 |
| 05.10.2026 | 189,49 | 192,50 | 188,24 | 191,30 | 0,85% | 827.183,00 |
| 02.10.2026 | 189,72 | 191,05 | 188,21 | 189,69 | 0,87% | 833.228,00 |
| 01.10.2026 | 186,25 | 189,04 | 185,26 | 188,06 | 0,54% | 1.234.200,00 |
| 30.09.2026 | 189,79 | 190,45 | 186,91 | 187,05 | -1,40% | 1.663.953,00 |
| 29.09.2026 | 191,20 | 192,27 | 188,13 | 189,70 | -0,93% | 1.185.449,00 |
| 28.09.2026 | 190,53 | 192,71 | 188,95 | 191,48 | -0,21% | 1.269.781,00 |
| 25.09.2026 | 188,75 | 192,75 | 187,89 | 191,88 | 2,12% | 1.694.334,00 |
| 24.09.2026 | 188,18 | 189,34 | 187,06 | 187,89 | -0,60% | 1.464.142,00 |
| 23.09.2026 | 185,56 | 190,70 | 185,21 | 189,03 | 1,33% | 1.161.308,00 |
| 22.09.2026 | 188,48 | 188,48 | 185,01 | 186,54 | 0,24% | 1.102.162,00 |
| 21.09.2026 | 190,69 | 190,69 | 184,80 | 186,09 | -0,71% | 1.220.157,00 |
| 18.09.2026 | 189,40 | 190,17 | 186,48 | 187,42 | -0,96% | 2.309.392,00 |
| 17.09.2026 | 191,66 | 191,66 | 188,17 | 189,24 | 0,47% | 1.257.753,00 |
| 16.09.2026 | 190,20 | 191,56 | 187,09 | 188,36 | -0,32% | 1.375.601,00 |
| 15.09.2026 | 190,13 | 190,63 | 187,67 | 188,97 | -0,10% | 1.184.791,00 |
| 14.09.2026 | 185,34 | 189,65 | 184,00 | 189,15 | 0,05% | 1.321.800,00 |
| 11.09.2026 | 189,64 | 190,40 | 188,57 | 189,05 | 0,90% | 1.043.780,00 |
| 10.09.2026 | 189,89 | 190,13 | 186,33 | 187,37 | -2,12% | 1.161.989,00 |
| 09.09.2026 | 193,75 | 194,92 | 191,03 | 191,42 | -1,70% | 1.347.548,00 |
| 08.09.2026 | 192,71 | 195,31 | 192,12 | 194,74 | 0,96% | 1.463.611,00 |
| 04.09.2026 | 190,78 | 193,05 | 190,32 | 192,88 | 0,95% | 1.358.572,00 |
| 03.09.2026 | 189,75 | 191,09 | 187,72 | 191,07 | 1,15% | 1.506.692,00 |
| 02.09.2026 | 190,52 | 191,11 | 188,69 | 188,90 | -0,54% | 1.305.881,00 |
| 01.09.2026 | 193,07 | 194,50 | 189,30 | 189,93 | -2,21% | 1.339.625,00 |
| 31.08.2026 | 197,05 | 197,66 | 193,73 | 194,23 | -2,24% | 1.666.354,00 |
| 28.08.2026 | 202,49 | 202,68 | 197,41 | 198,68 | -1,56% | 1.231.109,00 |
| 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 |