13,380€
-1,62%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,08 | 13,42 | 12,81 | 13,39 | -1,58% | - |
| 02.04.2025 | 13,23 | 13,60 | 13,23 | 13,60 | 0,37% | 11,00 |
| 01.04.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 1,46% | 4,00 |
| 31.03.2025 | 13,29 | 13,64 | 13,14 | 13,36 | 0,23% | - |
| 28.03.2025 | 13,34 | 13,39 | 13,24 | 13,33 | 2,50% | - |
| 27.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,65% | 202,00 |
| 26.03.2025 | 12,79 | 13,10 | 12,76 | 13,09 | 2,03% | - |
| 25.03.2025 | 12,78 | 12,98 | 12,74 | 12,83 | -0,27% | - |
| 24.03.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,46% | 1,00 |
| 21.03.2025 | 12,79 | 12,92 | 12,79 | 12,92 | -1,11% | 2,00 |
| 20.03.2025 | 13,38 | 13,45 | 13,07 | 13,07 | -2,68% | - |
| 19.03.2025 | 13,27 | 13,44 | 13,17 | 13,43 | 2,25% | - |
| 18.03.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -0,38% | 50,00 |
| 17.03.2025 | 13,10 | 13,32 | 13,07 | 13,18 | 0,19% | - |
| 14.03.2025 | 13,05 | 13,17 | 12,92 | 13,16 | 1,47% | - |
| 13.03.2025 | 13,34 | 13,42 | 12,89 | 12,97 | -2,70% | - |
| 12.03.2025 | 13,25 | 13,39 | 13,04 | 13,33 | -1,22% | - |
| 11.03.2025 | 13,64 | 13,64 | 13,49 | 13,49 | -0,77% | 6,00 |
| 10.03.2025 | 13,67 | 13,85 | 13,52 | 13,60 | -1,70% | - |
| 07.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,88% | 2,00 |
| 06.03.2025 | 13,47 | 13,72 | 13,29 | 13,71 | 1,67% | - |
| 05.03.2025 | 13,75 | 13,76 | 13,37 | 13,49 | -1,78% | - |
| 04.03.2025 | 13,82 | 13,82 | 13,73 | 13,73 | -3,78% | 121,00 |
| 03.03.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 3,11% | 3,00 |
| 28.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,07% | 2,00 |
| 27.02.2025 | 14,04 | 14,19 | 13,92 | 13,99 | 4,40% | - |
| 26.02.2025 | 13,21 | 13,40 | 13,21 | 13,40 | 0,75% | 152,00 |
| 25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,30% | 800,00 |
| 24.02.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 1,61% | 1,00 |
| 21.02.2025 | 13,12 | 13,12 | 13,05 | 13,05 | 2,03% | 2,00 |
| 20.02.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -2,81% | 100,00 |
| 19.02.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,38% | 1,00 |
| 18.02.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 0,15% | 60,00 |
| 17.02.2025 | 13,08 | 13,09 | 12,71 | 13,09 | 0,61% | 53,00 |
| 14.02.2025 | 13,38 | 13,38 | 13,01 | 13,01 | -1,55% | 54,00 |
| 13.02.2025 | 13,13 | 13,26 | 13,07 | 13,22 | 0,23% | - |
| 12.02.2025 | 13,36 | 13,36 | 13,03 | 13,19 | -0,79% | - |
| 11.02.2025 | 13,39 | 13,39 | 12,99 | 13,29 | 2,31% | 202,00 |
| 10.02.2025 | 13,41 | 13,41 | 12,99 | 12,99 | -3,56% | 402,00 |
| 07.02.2025 | 13,43 | 13,47 | 13,06 | 13,47 | 1,81% | 28,00 |
| 06.02.2025 | 13,11 | 13,29 | 13,07 | 13,23 | 3,60% | - |
| 05.02.2025 | 12,99 | 12,99 | 12,77 | 12,77 | 0,55% | 9,00 |
| 04.02.2025 | 12,69 | 12,70 | 12,69 | 12,70 | -4,65% | 101,00 |
| 03.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,97% | 3,00 |
| 31.01.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 2,67% | 5,00 |
| 30.01.2025 | 13,29 | 13,29 | 13,10 | 13,10 | -0,72% | 108,00 |
| 29.01.2025 | 13,02 | 13,25 | 13,02 | 13,20 | 1,23% | - |
| 28.01.2025 | 13,19 | 13,35 | 12,97 | 13,04 | -1,40% | - |
| 27.01.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 2,52% | 400,00 |
| 24.01.2025 | 13,04 | 13,05 | 12,79 | 12,90 | -1,64% | - |
| 23.01.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 3,15% | 1,00 |
| 22.01.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -1,43% | 150,00 |
| 21.01.2025 | 12,79 | 13,00 | 12,65 | 12,90 | -0,58% | - |
| 20.01.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,86% | 80,00 |
| 17.01.2025 | 12,63 | 12,88 | 12,62 | 12,86 | 2,39% | - |
| 16.01.2025 | 12,51 | 12,62 | 12,37 | 12,56 | 3,54% | - |
| 15.01.2025 | 12,63 | 12,63 | 12,13 | 12,13 | -2,57% | 4,00 |
| 14.01.2025 | 12,14 | 12,46 | 12,10 | 12,45 | 3,66% | - |
| 13.01.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,00% | 115,00 |
| 10.01.2025 | 12,36 | 12,38 | 11,95 | 12,01 | -2,67% | - |
| 09.01.2025 | 12,34 | 12,37 | 12,32 | 12,34 | 1,40% | - |
| 08.01.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -2,64% | 120,00 |
| 07.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,87% | 2,00 |
| 06.01.2025 | 12,90 | 12,90 | 12,27 | 12,27 | -5,47% | 41,00 |
| 03.01.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -2,26% | 1,00 |
| 02.01.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,91% | 4,00 |
| 30.12.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,28% | 73,00 |
| 27.12.2024 | 13,23 | 13,33 | 13,23 | 13,33 | -0,30% | 42,00 |
| 23.12.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -0,07% | 1,00 |
| 20.12.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,45% | 40,00 |
| 19.12.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,19% | 70,00 |
| 18.12.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -1,82% | 41,00 |
| 17.12.2024 | 13,42 | 13,73 | 13,42 | 13,73 | -3,45% | 42,00 |
| 16.12.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 2,23% | 2,00 |
| 13.12.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -1,28% | 1,00 |
| 12.12.2024 | 14,15 | 14,30 | 14,08 | 14,09 | -0,81% | - |
| 11.12.2024 | 14,04 | 14,21 | 13,95 | 14,21 | 3,53% | - |
| 10.12.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -2,90% | 1,00 |
| 09.12.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,28% | 3,00 |
| 06.12.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 0,50% | 1,00 |
| 05.12.2024 | 14,10 | 14,16 | 13,99 | 14,02 | -0,50% | - |
| 04.12.2024 | 14,39 | 14,54 | 14,09 | 14,09 | -1,40% | - |
| 03.12.2024 | 14,16 | 14,29 | 14,16 | 14,29 | -0,83% | 7,00 |
| 02.12.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 1,02% | 4,00 |
| 29.11.2024 | 14,26 | 14,33 | 14,10 | 14,27 | -0,11% | - |
| 28.11.2024 | 14,27 | 14,29 | 14,25 | 14,28 | -3,45% | - |
| 27.11.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 1,16% | 22,00 |
| 26.11.2024 | 14,71 | 14,81 | 14,55 | 14,62 | -2,66% | - |
| 25.11.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 1,66% | 1,00 |
| 22.11.2024 | 14,59 | 14,94 | 14,53 | 14,78 | 3,18% | - |
| 21.11.2024 | 14,32 | 14,32 | 14,32 | 14,32 | 1,42% | 328,00 |
| 20.11.2024 | 14,13 | 14,13 | 13,75 | 14,12 | 1,95% | 584,00 |
| 19.11.2024 | 14,15 | 14,32 | 13,80 | 13,85 | -1,42% | - |
| 18.11.2024 | 13,99 | 14,17 | 13,87 | 14,05 | -0,71% | - |
| 15.11.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 1,80% | 1,00 |
| 14.11.2024 | 14,15 | 14,15 | 13,90 | 13,90 | -2,11% | 956,00 |
| 13.11.2024 | 15,88 | 15,91 | 14,20 | 14,20 | -8,74% | - |
| 12.11.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -2,45% | 1,00 |
| 11.11.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 2,34% | 64,00 |
| 08.11.2024 | 15,39 | 15,67 | 15,32 | 15,59 | -1,98% | - |