168,600€
0,78%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 168,70 | 169,77 | 168,15 | 169,02 | 1,03% | - |
| 08.10.2026 | 167,30 | 167,30 | 167,30 | 167,30 | -1,76% | 1,00 |
| 07.10.2026 | 171,40 | 171,40 | 170,30 | 170,30 | -0,76% | 5,00 |
| 06.10.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,09% | 30,00 |
| 05.10.2026 | 169,60 | 172,00 | 167,90 | 171,75 | 2,91% | 26,00 |
| 02.10.2026 | 167,10 | 167,10 | 166,90 | 166,90 | -0,54% | 4,00 |
| 01.10.2026 | 165,75 | 167,80 | 165,75 | 167,80 | 0,95% | 19,00 |
| 30.09.2026 | 167,20 | 167,70 | 165,80 | 166,23 | 0,35% | - |
| 29.09.2026 | 168,85 | 168,85 | 165,65 | 165,65 | -1,52% | 11,00 |
| 28.09.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 2,00% | 35,00 |
| 25.09.2026 | 164,90 | 164,90 | 164,90 | 164,90 | 0,06% | 15,00 |
| 24.09.2026 | 166,35 | 166,40 | 164,80 | 164,80 | -0,72% | 1.871,00 |
| 23.09.2026 | 163,10 | 166,00 | 162,20 | 166,00 | 1,97% | 15,00 |
| 22.09.2026 | 162,80 | 162,80 | 162,80 | 162,80 | -0,64% | 15,00 |
| 21.09.2026 | 163,90 | 163,95 | 163,85 | 163,85 | -0,12% | 111,00 |
| 18.09.2026 | 165,90 | 165,90 | 164,05 | 164,05 | -1,09% | 2,00 |
| 17.09.2026 | 165,85 | 165,85 | 165,85 | 165,85 | 1,38% | 40,00 |
| 16.09.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 0,12% | 2,00 |
| 15.09.2026 | 163,80 | 164,30 | 163,40 | 163,40 | 0,34% | 9,00 |
| 11.09.2026 | 162,85 | 162,85 | 162,85 | 162,85 | 0,25% | 59,00 |
| 10.09.2026 | 162,45 | 162,45 | 162,45 | 162,45 | -3,25% | 5,00 |
| 08.09.2026 | 165,20 | 167,90 | 165,20 | 167,90 | 1,57% | 21,00 |
| 07.09.2026 | 166,35 | 166,35 | 165,30 | 165,30 | 0,00% | 5,00 |
| 04.09.2026 | 164,10 | 165,80 | 164,10 | 165,30 | 1,16% | 42,00 |
| 03.09.2026 | 162,45 | 163,60 | 162,45 | 163,40 | -0,73% | 28,00 |
| 02.09.2026 | 163,55 | 164,60 | 163,55 | 164,60 | -0,30% | 12,00 |
| 01.09.2026 | 168,00 | 168,00 | 165,10 | 165,10 | -2,68% | 27,00 |
| 31.08.2026 | 169,65 | 169,65 | 169,65 | 169,65 | -3,69% | 1,00 |
| 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 |