181,175€
-1,56%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 182,27 | 183,13 | 180,30 | 182,25 | 0,22% | - |
| 28.05.2026 | 183,50 | 183,63 | 180,02 | 181,85 | -1,20% | - |
| 27.05.2026 | 184,75 | 184,75 | 184,05 | 184,05 | 0,38% | 3,00 |
| 26.05.2026 | 182,25 | 183,35 | 182,25 | 183,35 | 0,94% | 84,00 |
| 25.05.2026 | 182,45 | 182,45 | 181,65 | 181,65 | 0,83% | 4,00 |
| 22.05.2026 | 180,15 | 180,15 | 180,15 | 180,15 | -0,41% | 100,00 |
| 20.05.2026 | 178,10 | 180,90 | 178,10 | 180,90 | 1,83% | 2,00 |
| 19.05.2026 | 180,60 | 180,60 | 177,65 | 177,65 | -2,01% | 59,00 |
| 18.05.2026 | 180,60 | 181,30 | 180,60 | 181,30 | 0,17% | 27,00 |
| 15.05.2026 | 183,55 | 183,55 | 181,00 | 181,00 | -1,55% | 10,00 |
| 14.05.2026 | 183,45 | 183,85 | 183,45 | 183,85 | -0,05% | 26,00 |
| 13.05.2026 | 184,90 | 185,35 | 183,95 | 183,95 | 0,14% | 44,00 |
| 12.05.2026 | 185,45 | 185,45 | 183,70 | 183,70 | -2,39% | 8,00 |
| 08.05.2026 | 188,15 | 188,20 | 188,15 | 188,20 | -2,13% | 16,00 |
| 07.05.2026 | 193,90 | 193,90 | 192,30 | 192,30 | -1,46% | 3,00 |
| 06.05.2026 | 191,50 | 195,15 | 191,50 | 195,15 | 1,14% | 19,00 |
| 05.05.2026 | 189,00 | 192,95 | 189,00 | 192,95 | 0,70% | 10,00 |
| 04.05.2026 | 193,10 | 193,10 | 191,45 | 191,60 | 0,21% | 3,00 |
| 30.04.2026 | 190,00 | 191,20 | 190,00 | 191,20 | -0,70% | 93,00 |
| 28.04.2026 | 192,60 | 193,40 | 192,55 | 192,55 | -0,77% | 66,00 |
| 27.04.2026 | 192,00 | 194,05 | 190,95 | 194,05 | -0,67% | 10,00 |
| 24.04.2026 | 195,75 | 195,75 | 195,35 | 195,35 | 0,57% | 46,00 |
| 23.04.2026 | 184,55 | 194,25 | 184,55 | 194,25 | 4,30% | 5,00 |
| 22.04.2026 | 189,10 | 189,10 | 186,25 | 186,25 | -1,01% | 47,00 |
| 21.04.2026 | 188,15 | 188,15 | 188,15 | 188,15 | -0,13% | 80,00 |
| 20.04.2026 | 184,85 | 188,40 | 184,85 | 188,40 | 2,42% | 95,00 |
| 16.04.2026 | 182,65 | 183,95 | 182,30 | 183,95 | 1,80% | 107,00 |
| 15.04.2026 | 185,70 | 185,70 | 180,70 | 180,70 | -3,01% | 16,00 |
| 10.04.2026 | 186,30 | 186,30 | 186,30 | 186,30 | 4,99% | 13,00 |
| 07.04.2026 | 180,15 | 180,15 | 177,45 | 177,45 | -0,42% | 189,00 |
| 02.04.2026 | 178,20 | 178,20 | 178,20 | 178,20 | -1,98% | 28,00 |
| 01.04.2026 | 181,50 | 181,80 | 181,00 | 181,80 | 1,73% | 5,00 |
| 31.03.2026 | 178,80 | 178,80 | 178,70 | 178,70 | -0,50% | 6,00 |
| 27.03.2026 | 182,95 | 182,95 | 179,60 | 179,60 | -2,84% | 72,00 |
| 25.03.2026 | 184,00 | 184,85 | 184,00 | 184,85 | -1,12% | 2,00 |
| 24.03.2026 | 182,20 | 186,95 | 182,20 | 186,95 | 1,14% | 13,00 |
| 23.03.2026 | 180,50 | 185,20 | 180,50 | 184,85 | 1,68% | 4,00 |
| 20.03.2026 | 181,80 | 181,80 | 181,80 | 181,80 | -0,90% | 1,00 |
| 19.03.2026 | 183,45 | 183,45 | 183,45 | 183,45 | -1,53% | 5,00 |
| 18.03.2026 | 186,30 | 186,30 | 186,30 | 186,30 | 1,78% | 34,00 |
| 17.03.2026 | 183,05 | 183,05 | 183,05 | 183,05 | 2,21% | 70,00 |
| 16.03.2026 | 180,60 | 180,60 | 178,75 | 179,10 | 1,10% | 6,00 |
| 13.03.2026 | 177,15 | 177,15 | 177,15 | 177,15 | -1,14% | 3,00 |
| 12.03.2026 | 178,70 | 179,20 | 178,70 | 179,20 | -1,65% | 57,00 |
| 10.03.2026 | 181,60 | 182,35 | 181,60 | 182,20 | 2,39% | 21,00 |
| 09.03.2026 | 172,00 | 178,90 | 165,05 | 177,95 | -2,06% | 516,00 |
| 06.03.2026 | 185,30 | 185,30 | 181,00 | 181,70 | -2,68% | 92,00 |
| 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 |