186,300€
-0,21%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 186,45 | 186,55 | 185,77 | 185,95 | -0,40% | - |
| 05.03.2026 | 190,50 | 191,25 | 186,70 | 186,70 | -1,76% | 44,00 |
| 04.03.2026 | 190,05 | 190,05 | 190,05 | 190,05 | 0,03% | 270,00 |
| 03.03.2026 | 191,75 | 191,75 | 189,15 | 190,00 | 1,20% | 336,00 |
| 02.03.2026 | 189,15 | 191,45 | 187,75 | 187,75 | -1,08% | 102,00 |
| 27.02.2026 | 189,20 | 189,80 | 189,20 | 189,80 | -1,22% | 2,00 |
| 26.02.2026 | 192,15 | 192,15 | 192,15 | 192,15 | 0,21% | 20,00 |
| 25.02.2026 | 191,75 | 191,75 | 191,75 | 191,75 | -2,54% | 4,00 |
| 24.02.2026 | 196,65 | 196,75 | 195,60 | 196,75 | -0,23% | 93,00 |
| 23.02.2026 | 196,75 | 198,65 | 196,75 | 197,20 | -1,28% | 54,00 |
| 20.02.2026 | 198,15 | 200,00 | 198,15 | 199,75 | 1,22% | 150,00 |
| 19.02.2026 | 196,70 | 197,70 | 196,65 | 197,35 | -0,68% | 549,00 |
| 18.02.2026 | 197,55 | 198,70 | 197,55 | 198,70 | 0,46% | 15,00 |
| 17.02.2026 | 195,35 | 197,80 | 195,10 | 197,80 | 1,38% | 47,00 |
| 16.02.2026 | 196,40 | 196,55 | 195,10 | 195,10 | -0,31% | 29,00 |
| 13.02.2026 | 193,60 | 195,70 | 193,60 | 195,70 | -0,08% | 42,00 |
| 12.02.2026 | 197,35 | 197,40 | 195,85 | 195,85 | 0,15% | 17,00 |
| 11.02.2026 | 192,40 | 196,10 | 192,40 | 195,55 | 2,98% | 179,00 |
| 10.02.2026 | 189,90 | 189,90 | 189,90 | 189,90 | 1,09% | 20,00 |
| 09.02.2026 | 189,35 | 189,35 | 187,85 | 187,85 | -0,13% | 53,00 |
| 06.02.2026 | 187,85 | 189,75 | 187,85 | 188,10 | 1,73% | 55,00 |
| 05.02.2026 | 187,20 | 187,20 | 184,90 | 184,90 | -0,67% | 142,00 |
| 04.02.2026 | 179,35 | 186,20 | 178,40 | 186,15 | 4,76% | 80,00 |
| 03.02.2026 | 176,25 | 177,70 | 175,55 | 177,70 | 0,82% | 4,00 |
| 02.02.2026 | 168,70 | 176,25 | 168,70 | 176,25 | 6,11% | 152,00 |
| 30.01.2026 | 168,10 | 168,10 | 166,10 | 166,10 | -1,19% | 44,00 |
| 29.01.2026 | 170,60 | 170,85 | 168,10 | 168,10 | -3,36% | 282,00 |
| 28.01.2026 | 173,15 | 174,10 | 173,05 | 173,95 | 0,09% | 267,00 |
| 27.01.2026 | 175,90 | 175,90 | 173,80 | 173,80 | -0,46% | 24,00 |
| 26.01.2026 | 174,60 | 174,60 | 173,55 | 174,60 | -0,34% | 19,00 |
| 23.01.2026 | 178,90 | 178,90 | 175,20 | 175,20 | -2,07% | 168,00 |
| 22.01.2026 | 179,80 | 179,80 | 178,90 | 178,90 | 3,26% | 89,00 |
| 20.01.2026 | 173,40 | 173,40 | 173,25 | 173,25 | -1,25% | 20,00 |
| 19.01.2026 | 176,55 | 176,55 | 175,05 | 175,45 | -1,96% | 13,00 |
| 16.01.2026 | 176,90 | 179,10 | 176,90 | 178,95 | 1,04% | 54,00 |
| 15.01.2026 | 176,25 | 178,40 | 176,25 | 177,10 | 1,20% | 35,00 |
| 14.01.2026 | 175,20 | 175,20 | 175,00 | 175,00 | 0,26% | 21,00 |
| 13.01.2026 | 174,55 | 174,55 | 174,55 | 174,55 | 1,48% | 22,00 |
| 12.01.2026 | 172,05 | 172,15 | 171,25 | 172,00 | -1,40% | 161,00 |
| 09.01.2026 | 174,45 | 174,45 | 174,45 | 174,45 | 1,37% | 10,00 |
| 08.01.2026 | 170,20 | 172,10 | 169,95 | 172,10 | -0,09% | 299,00 |
| 07.01.2026 | 174,65 | 174,80 | 170,90 | 172,25 | -0,20% | 31,00 |
| 05.01.2026 | 169,15 | 172,60 | 168,45 | 172,60 | 3,76% | 96,00 |
| 02.01.2026 | 166,95 | 166,95 | 166,35 | 166,35 | -1,95% | 3,00 |
| 29.12.2025 | 169,70 | 170,35 | 168,85 | 169,65 | 0,41% | 28,00 |
| 23.12.2025 | 169,85 | 169,95 | 168,95 | 168,95 | -0,44% | 33,00 |
| 22.12.2025 | 168,10 | 169,70 | 167,35 | 169,70 | 1,31% | 94,00 |
| 19.12.2025 | 167,50 | 167,50 | 167,50 | 167,50 | -0,53% | 10,00 |
| 17.12.2025 | 167,70 | 168,40 | 167,45 | 168,40 | -0,18% | 3,00 |
| 16.12.2025 | 169,95 | 169,95 | 168,70 | 168,70 | -1,78% | 2,00 |
| 15.12.2025 | 170,50 | 171,75 | 170,50 | 171,75 | 0,88% | 4,00 |
| 12.12.2025 | 170,25 | 170,25 | 170,25 | 170,25 | 0,12% | 22,00 |
| 11.12.2025 | 169,35 | 170,05 | 169,35 | 170,05 | 3,31% | 5,00 |
| 10.12.2025 | 162,90 | 164,60 | 162,90 | 164,60 | 0,37% | 13,00 |
| 09.12.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -0,49% | 1,00 |
| 08.12.2025 | 164,65 | 164,80 | 163,70 | 164,80 | 0,80% | 6,00 |
| 05.12.2025 | 164,30 | 164,30 | 163,20 | 163,50 | 1,77% | 44,00 |
| 03.12.2025 | 160,90 | 160,90 | 160,65 | 160,65 | 1,07% | 13,00 |
| 02.12.2025 | 158,65 | 159,00 | 158,65 | 158,95 | -0,09% | 26,00 |
| 01.12.2025 | 159,60 | 159,60 | 159,10 | 159,10 | -0,84% | 2,00 |
| 27.11.2025 | 160,45 | 160,45 | 160,45 | 160,45 | -0,40% | 10,00 |
| 26.11.2025 | 160,15 | 161,15 | 160,15 | 161,10 | 0,22% | 27,00 |
| 25.11.2025 | 158,45 | 160,75 | 158,45 | 160,75 | 2,03% | 45,00 |
| 24.11.2025 | 160,70 | 160,75 | 157,55 | 157,55 | 1,61% | 141,00 |
| 21.11.2025 | 155,05 | 155,05 | 155,05 | 155,05 | -2,02% | 4,00 |
| 20.11.2025 | 158,25 | 158,25 | 158,25 | 158,25 | 1,61% | 53,00 |
| 19.11.2025 | 155,10 | 155,75 | 155,10 | 155,75 | 1,01% | 22,00 |
| 18.11.2025 | 154,95 | 154,95 | 154,20 | 154,20 | -2,19% | 67,00 |
| 17.11.2025 | 159,05 | 159,05 | 157,65 | 157,65 | 0,35% | 5,00 |
| 14.11.2025 | 155,55 | 157,10 | 155,00 | 157,10 | -0,57% | 174,00 |
| 13.11.2025 | 158,75 | 158,75 | 158,00 | 158,00 | -1,16% | 146,00 |
| 12.11.2025 | 158,85 | 159,85 | 158,85 | 159,85 | 0,13% | 8,00 |
| 11.11.2025 | 157,50 | 159,65 | 157,50 | 159,65 | 1,24% | 29,00 |
| 10.11.2025 | 157,65 | 157,70 | 157,65 | 157,70 | 2,54% | 74,00 |
| 07.11.2025 | 155,35 | 155,35 | 153,80 | 153,80 | -0,61% | 16,00 |
| 06.11.2025 | 154,75 | 154,75 | 154,75 | 154,75 | -1,21% | 2,00 |
| 05.11.2025 | 154,65 | 156,65 | 154,60 | 156,65 | 0,67% | 36,00 |
| 04.11.2025 | 153,55 | 155,60 | 153,55 | 155,60 | 0,16% | 702,00 |
| 03.11.2025 | 158,10 | 158,10 | 154,85 | 155,35 | 0,16% | 171,00 |
| 31.10.2025 | 155,10 | 155,10 | 155,10 | 155,10 | -2,61% | 35,00 |
| 30.10.2025 | 159,80 | 159,80 | 159,25 | 159,25 | 2,61% | 53,00 |
| 29.10.2025 | 155,00 | 155,20 | 155,00 | 155,20 | 2,11% | 28,00 |
| 28.10.2025 | 153,20 | 153,20 | 152,00 | 152,00 | -0,72% | 79,00 |
| 27.10.2025 | 154,25 | 154,25 | 153,10 | 153,10 | -2,33% | 26,00 |
| 24.10.2025 | 156,35 | 156,75 | 156,35 | 156,75 | 2,79% | 32,00 |
| 23.10.2025 | 145,00 | 152,50 | 144,40 | 152,50 | 2,69% | 22,00 |
| 22.10.2025 | 149,95 | 149,95 | 148,50 | 148,50 | -0,80% | 5,00 |
| 21.10.2025 | 145,75 | 149,75 | 145,75 | 149,70 | 3,35% | 682,00 |
| 20.10.2025 | 143,55 | 144,85 | 143,50 | 144,85 | 1,94% | 29,00 |
| 17.10.2025 | 139,90 | 142,10 | 139,55 | 142,10 | -0,07% | 207,00 |
| 16.10.2025 | 142,20 | 142,20 | 142,20 | 142,20 | 1,46% | 1,00 |
| 15.10.2025 | 140,65 | 141,85 | 140,15 | 140,15 | 1,15% | 129,00 |
| 14.10.2025 | 138,05 | 138,65 | 138,05 | 138,55 | -0,65% | 12,00 |
| 13.10.2025 | 140,40 | 140,85 | 139,45 | 139,45 | -0,25% | 50,00 |
| 10.10.2025 | 139,90 | 140,90 | 139,20 | 139,80 | -0,96% | 39,00 |
| 09.10.2025 | 141,45 | 141,80 | 141,15 | 141,15 | -0,14% | 23,00 |
| 07.10.2025 | 142,75 | 143,45 | 141,05 | 141,35 | -0,98% | 35,00 |
| 06.10.2025 | 142,30 | 142,75 | 142,30 | 142,75 | 0,25% | 4,00 |
| 03.10.2025 | 142,25 | 142,40 | 142,25 | 142,40 | -0,28% | 10,00 |
| 02.10.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 0,63% | 1,00 |