141,825€
0,59%
Echtzeit-Aktienkurs Dover Corp
Bid:
Ask:
Aktienkurse zur Dover Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 141,25 | 142,00 | 140,45 | 141,90 | 0,64% | 22,00 |
| 30.09.2025 | 142,30 | 142,30 | 141,00 | 141,00 | -1,09% | 8,00 |
| 29.09.2025 | 142,55 | 142,55 | 142,55 | 142,55 | 0,96% | 25,00 |
| 25.09.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -1,98% | 18,00 |
| 24.09.2025 | 143,15 | 144,05 | 143,15 | 144,05 | -1,34% | 30,00 |
| 23.09.2025 | 143,95 | 146,15 | 143,95 | 146,00 | 0,93% | 8,00 |
| 22.09.2025 | 145,45 | 145,50 | 144,65 | 144,65 | -1,46% | 72,00 |
| 19.09.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,14% | 35,00 |
| 18.09.2025 | 146,55 | 146,60 | 146,55 | 146,60 | 0,03% | 11,00 |
| 17.09.2025 | 145,35 | 146,55 | 145,35 | 146,55 | 1,14% | 5,00 |
| 16.09.2025 | 146,75 | 146,75 | 144,90 | 144,90 | -1,26% | 70,00 |
| 15.09.2025 | 148,00 | 148,00 | 146,35 | 146,75 | -2,65% | 30,00 |
| 10.09.2025 | 149,25 | 151,10 | 149,00 | 150,75 | 1,28% | 458,00 |
| 09.09.2025 | 151,35 | 152,05 | 148,85 | 148,85 | -0,63% | 18,00 |
| 08.09.2025 | 151,45 | 152,20 | 149,80 | 149,80 | -1,74% | 17,00 |
| 05.09.2025 | 153,20 | 153,20 | 152,45 | 152,45 | 0,83% | 6,00 |
| 04.09.2025 | 151,20 | 151,20 | 151,20 | 151,20 | 0,10% | 1,00 |
| 03.09.2025 | 151,10 | 151,10 | 151,05 | 151,05 | 0,53% | 94,00 |
| 02.09.2025 | 152,55 | 152,55 | 150,25 | 150,25 | -1,77% | 4,00 |
| 01.09.2025 | 152,95 | 152,95 | 152,95 | 152,95 | -0,87% | 3,00 |
| 29.08.2025 | 154,30 | 154,30 | 154,30 | 154,30 | -1,66% | 5,00 |
| 28.08.2025 | 156,90 | 156,90 | 156,90 | 156,90 | 1,69% | 5,00 |
| 26.08.2025 | 155,45 | 155,45 | 154,30 | 154,30 | -1,69% | 7,00 |
| 25.08.2025 | 156,30 | 156,95 | 156,30 | 156,95 | 2,31% | 3,00 |
| 22.08.2025 | 153,40 | 153,40 | 153,40 | 153,40 | 0,26% | 3,00 |
| 21.08.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -0,13% | 1,00 |
| 20.08.2025 | 153,80 | 154,50 | 153,20 | 153,20 | -0,33% | 91,00 |
| 19.08.2025 | 153,70 | 153,70 | 153,70 | 153,70 | 0,99% | 128,00 |
| 18.08.2025 | 150,30 | 152,20 | 150,30 | 152,20 | -0,07% | 3,00 |
| 15.08.2025 | 154,30 | 154,35 | 152,30 | 152,30 | -1,46% | 30,00 |
| 14.08.2025 | 156,85 | 156,85 | 154,55 | 154,55 | 1,74% | 69,00 |
| 13.08.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 1,10% | 25,00 |
| 11.08.2025 | 149,15 | 150,25 | 148,70 | 150,25 | 0,47% | 12,00 |
| 07.08.2025 | 149,35 | 151,55 | 149,35 | 149,55 | -1,97% | 31,00 |
| 05.08.2025 | 152,55 | 152,55 | 152,55 | 152,55 | 0,10% | 50,00 |
| 04.08.2025 | 152,60 | 152,60 | 152,40 | 152,40 | 0,13% | 19,00 |
| 01.08.2025 | 157,90 | 157,90 | 152,20 | 152,20 | -4,96% | 8,00 |
| 31.07.2025 | 161,40 | 161,40 | 160,05 | 160,15 | 0,41% | 244,00 |
| 30.07.2025 | 159,25 | 161,25 | 159,25 | 159,50 | -0,75% | 98,00 |
| 29.07.2025 | 161,15 | 161,15 | 160,70 | 160,70 | 0,50% | 65,00 |
| 28.07.2025 | 160,20 | 160,20 | 159,90 | 159,90 | 1,27% | 2,00 |
| 25.07.2025 | 158,55 | 158,55 | 157,90 | 157,90 | -0,69% | 2,00 |
| 24.07.2025 | 168,00 | 170,50 | 159,00 | 159,00 | -2,81% | 209,00 |
| 23.07.2025 | 162,30 | 163,60 | 162,30 | 163,60 | 1,93% | 65,00 |
| 21.07.2025 | 162,45 | 162,45 | 160,50 | 160,50 | -2,43% | 17,00 |
| 18.07.2025 | 164,00 | 164,50 | 164,00 | 164,50 | 1,20% | 16,00 |
| 17.07.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 2,23% | 10,00 |
| 16.07.2025 | 160,25 | 161,90 | 159,00 | 159,00 | -2,24% | 67,00 |
| 15.07.2025 | 162,45 | 163,70 | 161,70 | 162,65 | 0,87% | 69,00 |
| 14.07.2025 | 160,80 | 161,25 | 160,45 | 161,25 | 0,00% | 203,00 |
| 11.07.2025 | 161,25 | 161,25 | 161,25 | 161,25 | -2,18% | 12,00 |
| 10.07.2025 | 159,60 | 164,85 | 159,60 | 164,85 | 3,03% | 51,00 |
| 08.07.2025 | 159,20 | 160,00 | 159,20 | 160,00 | -0,84% | 6,00 |
| 07.07.2025 | 160,45 | 161,55 | 160,30 | 161,35 | 0,84% | 28,00 |
| 03.07.2025 | 161,15 | 161,15 | 160,00 | 160,00 | 0,82% | 3,00 |
| 02.07.2025 | 158,05 | 158,70 | 158,05 | 158,70 | 2,16% | 11,00 |
| 01.07.2025 | 155,60 | 155,60 | 155,35 | 155,35 | -1,11% | 2,00 |
| 30.06.2025 | 156,55 | 157,10 | 156,55 | 157,10 | 1,72% | 17,00 |
| 26.06.2025 | 154,45 | 154,45 | 154,45 | 154,45 | 0,03% | 65,00 |
| 25.06.2025 | 154,95 | 154,95 | 154,40 | 154,40 | -0,06% | 2,00 |
| 24.06.2025 | 154,05 | 154,50 | 153,55 | 154,50 | 1,18% | 66,00 |
| 23.06.2025 | 151,45 | 152,70 | 151,45 | 152,70 | 0,10% | 4,00 |
| 20.06.2025 | 152,55 | 152,55 | 152,40 | 152,55 | -0,62% | 18,00 |
| 18.06.2025 | 153,95 | 153,95 | 153,50 | 153,50 | -0,36% | 12,00 |
| 17.06.2025 | 154,05 | 154,05 | 154,05 | 154,05 | -0,39% | 1,00 |
| 16.06.2025 | 153,40 | 154,65 | 153,25 | 154,65 | -2,37% | 5,00 |
| 10.06.2025 | 157,80 | 158,40 | 157,80 | 158,40 | -0,28% | 2,00 |
| 09.06.2025 | 156,20 | 158,85 | 156,20 | 158,85 | 0,89% | 150,00 |
| 06.06.2025 | 155,10 | 157,45 | 155,10 | 157,45 | 0,90% | 12,00 |
| 05.06.2025 | 155,20 | 156,05 | 155,20 | 156,05 | 0,03% | 8,00 |
| 04.06.2025 | 157,50 | 157,50 | 156,00 | 156,00 | 0,74% | 310,00 |
| 03.06.2025 | 152,95 | 154,85 | 152,95 | 154,85 | 1,47% | 126,00 |
| 02.06.2025 | 157,00 | 157,00 | 152,60 | 152,60 | -3,45% | 45,00 |
| 30.05.2025 | 156,65 | 158,05 | 156,65 | 158,05 | -2,17% | 2,00 |
| 29.05.2025 | 161,55 | 161,55 | 161,55 | 161,55 | 0,78% | 6,00 |
| 28.05.2025 | 159,55 | 160,30 | 159,55 | 160,30 | 1,55% | 18,00 |
| 26.05.2025 | 157,75 | 157,85 | 157,05 | 157,85 | 0,32% | 10,00 |
| 23.05.2025 | 159,35 | 159,35 | 157,35 | 157,35 | 0,25% | 4,00 |
| 22.05.2025 | 156,95 | 156,95 | 156,95 | 156,95 | -1,75% | 1,00 |
| 21.05.2025 | 161,65 | 161,65 | 159,75 | 159,75 | -2,80% | 20,00 |
| 20.05.2025 | 165,55 | 165,55 | 164,35 | 164,35 | -0,84% | 3,00 |
| 19.05.2025 | 164,10 | 166,50 | 163,35 | 165,75 | 1,19% | 17,00 |
| 16.05.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -0,82% | 20,00 |
| 15.05.2025 | 163,75 | 165,15 | 163,75 | 165,15 | -0,21% | 22,00 |
| 14.05.2025 | 165,50 | 165,50 | 165,50 | 165,50 | -0,93% | 13,00 |
| 13.05.2025 | 167,05 | 167,05 | 167,05 | 167,05 | 1,24% | 6,00 |
| 12.05.2025 | 163,05 | 166,25 | 163,05 | 165,00 | 6,25% | 179,00 |
| 09.05.2025 | 155,65 | 156,00 | 155,30 | 155,30 | -1,27% | 158,00 |
| 08.05.2025 | 152,90 | 157,30 | 152,90 | 157,30 | 4,34% | 26,00 |
| 07.05.2025 | 151,40 | 151,85 | 150,60 | 150,75 | -0,99% | 28,00 |
| 06.05.2025 | 151,90 | 152,25 | 151,90 | 152,25 | -1,07% | 21,00 |
| 05.05.2025 | 152,20 | 153,90 | 152,20 | 153,90 | 0,82% | 35,00 |
| 02.05.2025 | 150,05 | 152,65 | 149,65 | 152,65 | 3,63% | 152,00 |
| 30.04.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -1,93% | 56,00 |
| 25.04.2025 | 151,55 | 151,55 | 149,75 | 150,20 | 0,47% | 86,00 |
| 24.04.2025 | 146,15 | 149,50 | 142,05 | 149,50 | 1,63% | 54,00 |
| 23.04.2025 | 146,10 | 150,30 | 146,10 | 147,10 | 6,94% | 171,00 |
| 22.04.2025 | 137,05 | 138,05 | 136,40 | 137,55 | -2,79% | 60,00 |
| 17.04.2025 | 143,75 | 143,75 | 141,10 | 141,50 | -1,46% | 130,00 |
| 16.04.2025 | 141,90 | 143,90 | 141,90 | 143,60 | -1,44% | 143,00 |