171,450€
-2,67%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 173,27 | 174,13 | 170,60 | 170,93 | -2,97% | - |
| 27.08.2026 | 175,70 | 176,15 | 175,70 | 176,15 | 0,77% | 8,00 |
| 26.08.2026 | 174,15 | 176,95 | 174,15 | 174,80 | 1,16% | 55,00 |
| 25.08.2026 | 174,55 | 175,75 | 172,80 | 172,80 | -0,63% | 48,00 |
| 24.08.2026 | 172,15 | 174,60 | 172,15 | 173,90 | 0,43% | 36,00 |
| 21.08.2026 | 172,20 | 173,15 | 172,20 | 173,15 | 0,76% | 6,00 |
| 20.08.2026 | 171,85 | 171,85 | 171,85 | 171,85 | -1,41% | 500,00 |
| 19.08.2026 | 174,30 | 174,30 | 174,30 | 174,30 | -0,99% | 6,00 |
| 18.08.2026 | 177,25 | 177,25 | 174,90 | 176,05 | -1,68% | 71,00 |
| 17.08.2026 | 179,10 | 179,10 | 178,30 | 179,05 | -0,08% | 35,00 |
| 14.08.2026 | 179,00 | 179,20 | 179,00 | 179,20 | 0,00% | 41,00 |
| 13.08.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,53% | 4,00 |
| 12.08.2026 | 180,50 | 180,50 | 179,80 | 180,15 | -2,44% | 104,00 |
| 11.08.2026 | 181,60 | 184,65 | 181,60 | 184,65 | 1,34% | 28,00 |
| 10.08.2026 | 182,65 | 182,65 | 182,20 | 182,20 | -0,68% | 127,00 |
| 07.08.2026 | 183,55 | 183,55 | 183,45 | 183,45 | -0,27% | 3,00 |
| 06.08.2026 | 183,95 | 183,95 | 183,95 | 183,95 | 0,11% | 16,00 |
| 05.08.2026 | 182,10 | 183,75 | 182,10 | 183,75 | 0,74% | 5,00 |
| 04.08.2026 | 178,65 | 182,40 | 178,65 | 182,40 | 2,82% | 15,00 |
| 03.08.2026 | 178,00 | 179,80 | 177,40 | 177,40 | 0,80% | 29,00 |
| 30.07.2026 | 173,10 | 176,00 | 173,10 | 176,00 | -1,32% | 39,00 |
| 29.07.2026 | 178,35 | 178,35 | 178,35 | 178,35 | -1,44% | 1,00 |
| 28.07.2026 | 180,95 | 180,95 | 180,95 | 180,95 | 1,49% | 53,00 |
| 27.07.2026 | 179,20 | 179,35 | 178,30 | 178,30 | -0,78% | 57,00 |
| 24.07.2026 | 175,20 | 179,70 | 174,35 | 179,70 | 4,63% | 18,00 |
| 23.07.2026 | 187,45 | 187,45 | 171,75 | 171,75 | -9,56% | 31,00 |
| 17.07.2026 | 188,90 | 189,90 | 188,50 | 189,90 | 2,45% | 86,00 |
| 16.07.2026 | 185,35 | 185,35 | 185,35 | 185,35 | 1,26% | 10,00 |
| 15.07.2026 | 188,15 | 188,15 | 183,05 | 183,05 | -3,12% | 19,00 |
| 14.07.2026 | 189,25 | 189,25 | 188,95 | 188,95 | 0,11% | 51,00 |
| 13.07.2026 | 188,75 | 188,75 | 188,75 | 188,75 | 2,03% | 16,00 |
| 09.07.2026 | 185,00 | 185,00 | 185,00 | 185,00 | -0,88% | 1,00 |
| 08.07.2026 | 186,65 | 186,65 | 186,65 | 186,65 | 0,21% | 1,00 |
| 07.07.2026 | 186,75 | 188,05 | 186,05 | 186,25 | -1,04% | 5,00 |
| 06.07.2026 | 187,40 | 188,55 | 187,40 | 188,20 | 0,64% | 7,00 |
| 03.07.2026 | 187,90 | 187,90 | 187,00 | 187,00 | 0,59% | 4,00 |
| 02.07.2026 | 190,70 | 190,70 | 185,90 | 185,90 | -4,37% | 14,00 |
| 01.07.2026 | 196,50 | 196,50 | 193,95 | 194,40 | -1,04% | 97,00 |
| 30.06.2026 | 196,45 | 196,45 | 196,45 | 196,45 | -0,18% | 57,00 |
| 29.06.2026 | 199,60 | 199,60 | 195,75 | 196,80 | -2,38% | 55,00 |
| 26.06.2026 | 201,60 | 201,60 | 201,60 | 201,60 | 1,56% | 44,00 |
| 24.06.2026 | 198,50 | 198,50 | 198,50 | 198,50 | 0,46% | 40,00 |
| 23.06.2026 | 198,50 | 198,85 | 195,60 | 197,60 | -0,65% | 66,00 |
| 22.06.2026 | 195,50 | 198,90 | 195,50 | 198,90 | 2,24% | 22,00 |
| 19.06.2026 | 194,55 | 194,55 | 194,55 | 194,55 | 0,86% | 1,00 |
| 18.06.2026 | 193,85 | 193,85 | 192,90 | 192,90 | 0,76% | 41,00 |
| 17.06.2026 | 191,65 | 195,00 | 191,45 | 191,45 | 0,82% | 192,00 |
| 16.06.2026 | 189,90 | 189,90 | 189,90 | 189,90 | -1,58% | 2,00 |
| 15.06.2026 | 190,10 | 192,95 | 189,15 | 192,95 | 2,09% | 18,00 |
| 11.06.2026 | 185,45 | 189,00 | 185,45 | 189,00 | -0,58% | 26,00 |
| 10.06.2026 | 190,10 | 190,10 | 190,10 | 190,10 | -0,26% | 1,00 |
| 09.06.2026 | 188,25 | 190,60 | 188,25 | 190,60 | 2,01% | 68,00 |
| 08.06.2026 | 186,45 | 187,40 | 186,15 | 186,85 | 2,08% | 40,00 |
| 05.06.2026 | 183,05 | 183,05 | 183,05 | 183,05 | -0,08% | 47,00 |
| 04.06.2026 | 183,20 | 183,20 | 183,20 | 183,20 | -1,56% | 15,00 |
| 03.06.2026 | 185,05 | 186,10 | 185,05 | 186,10 | 2,62% | 9,00 |
| 02.06.2026 | 178,35 | 181,35 | 177,60 | 181,35 | 1,26% | 34,00 |
| 01.06.2026 | 182,10 | 182,10 | 178,15 | 179,10 | -1,49% | 44,00 |
| 29.05.2026 | 181,85 | 181,85 | 181,80 | 181,80 | -1,22% | 37,00 |
| 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 |