13,690€
-0,22%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,80 | 13,93 | 13,74 | 13,83 | 0,77% | - |
| 05.02.2026 | 13,66 | 14,07 | 13,66 | 13,72 | -2,00% | 582,00 |
| 04.02.2026 | 13,47 | 14,04 | 13,47 | 14,00 | 2,49% | 3.807,00 |
| 03.02.2026 | 13,65 | 13,81 | 13,58 | 13,66 | 2,55% | - |
| 02.02.2026 | 13,55 | 13,55 | 13,31 | 13,32 | -0,75% | 762,00 |
| 30.01.2026 | 13,21 | 13,44 | 13,16 | 13,42 | 2,44% | - |
| 29.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,39% | 207,00 |
| 28.01.2026 | 12,93 | 12,93 | 12,92 | 12,92 | 0,04% | 80,00 |
| 27.01.2026 | 12,90 | 12,99 | 12,73 | 12,92 | -1,79% | - |
| 26.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,68% | 580,00 |
| 23.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 2,00% | 1,00 |
| 22.01.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 6,74% | 1,00 |
| 20.01.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -2,49% | 1,00 |
| 19.01.2026 | 12,50 | 12,51 | 12,38 | 12,47 | -1,42% | - |
| 16.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,56% | 91,00 |
| 15.01.2026 | 12,76 | 12,76 | 12,41 | 12,58 | 0,68% | 155,00 |
| 14.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,12% | - |
| 13.01.2026 | 12,60 | 12,60 | 12,51 | 12,51 | -0,24% | 246,00 |
| 12.01.2026 | 12,41 | 12,63 | 12,34 | 12,54 | 1,54% | - |
| 09.01.2026 | 12,47 | 12,47 | 12,13 | 12,35 | -0,12% | 95,00 |
| 08.01.2026 | 12,07 | 12,37 | 12,07 | 12,37 | 2,96% | - |
| 07.01.2026 | 12,00 | 12,08 | 11,85 | 12,01 | -0,91% | - |
| 06.01.2026 | 12,16 | 12,17 | 12,12 | 12,12 | -1,78% | 93,00 |
| 05.01.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -4,78% | 1,00 |
| 02.01.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -0,31% | 3,00 |
| 29.12.2025 | 12,93 | 13,00 | 12,93 | 13,00 | -0,84% | 45,00 |
| 23.12.2025 | 12,73 | 13,11 | 12,73 | 13,11 | 1,79% | 5,00 |
| 22.12.2025 | 12,92 | 12,92 | 12,88 | 12,88 | -2,28% | 15,00 |
| 19.12.2025 | 13,43 | 13,43 | 13,05 | 13,18 | 1,07% | 103,00 |
| 18.12.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,50% | 50,00 |
| 17.12.2025 | 13,11 | 13,15 | 13,05 | 13,11 | -0,98% | - |
| 16.12.2025 | 13,21 | 13,24 | 13,20 | 13,24 | -0,23% | - |
| 15.12.2025 | 13,21 | 13,42 | 13,19 | 13,27 | 3,79% | - |
| 11.12.2025 | 12,73 | 12,78 | 12,73 | 12,78 | 1,43% | 341,00 |
| 10.12.2025 | 12,61 | 12,76 | 12,59 | 12,60 | 0,16% | - |
| 09.12.2025 | 12,67 | 12,77 | 12,58 | 12,58 | -1,26% | - |
| 08.12.2025 | 12,79 | 12,82 | 12,66 | 12,74 | -0,55% | - |
| 05.12.2025 | 12,46 | 12,81 | 12,46 | 12,81 | 0,79% | 183,00 |
| 04.12.2025 | 12,49 | 12,71 | 12,49 | 12,71 | 0,83% | 70,00 |
| 03.12.2025 | 12,48 | 12,63 | 12,36 | 12,61 | 0,68% | - |
| 02.12.2025 | 12,56 | 12,76 | 12,37 | 12,52 | 1,46% | - |
| 01.12.2025 | 12,47 | 12,47 | 12,34 | 12,34 | -1,59% | 5,00 |
| 28.11.2025 | 12,47 | 12,54 | 12,47 | 12,54 | 0,80% | - |
| 27.11.2025 | 12,44 | 12,46 | 12,43 | 12,44 | 1,55% | - |
| 26.11.2025 | 12,25 | 12,25 | 12,24 | 12,25 | -0,65% | - |
| 25.11.2025 | 11,97 | 12,33 | 11,97 | 12,33 | -0,40% | 92,00 |
| 24.11.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,73% | 1,00 |
| 21.11.2025 | 11,90 | 12,30 | 11,77 | 12,29 | 4,46% | - |
| 20.11.2025 | 11,96 | 12,02 | 11,71 | 11,77 | -2,28% | - |
| 19.11.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,17% | 1,00 |
| 18.11.2025 | 12,05 | 12,11 | 12,04 | 12,06 | 0,00% | - |
| 17.11.2025 | 12,21 | 12,21 | 12,05 | 12,06 | 1,77% | 1.302,00 |
| 14.11.2025 | 11,91 | 12,15 | 11,68 | 11,85 | 0,68% | - |
| 13.11.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,84% | 639,00 |
| 12.11.2025 | 11,92 | 12,44 | 11,83 | 11,87 | -2,06% | - |
| 11.11.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,98% | 2,00 |
| 10.11.2025 | 11,57 | 12,24 | 11,25 | 12,24 | 8,46% | 2.758,00 |
| 07.11.2025 | 11,33 | 11,41 | 11,24 | 11,29 | -0,40% | - |
| 06.11.2025 | 11,13 | 11,33 | 11,13 | 11,33 | 1,61% | 56,00 |
| 05.11.2025 | 11,11 | 11,43 | 11,11 | 11,15 | 0,36% | 539,00 |
| 04.11.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -0,80% | 457,00 |
| 03.11.2025 | 11,21 | 11,21 | 11,20 | 11,20 | 0,63% | 54,00 |
| 31.10.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 1,55% | 300,00 |
| 30.10.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,36% | 20,00 |
| 29.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,18% | 457,00 |
| 28.10.2025 | 10,99 | 11,04 | 10,99 | 11,02 | -0,85% | - |
| 24.10.2025 | 11,28 | 11,42 | 11,12 | 11,12 | -2,76% | - |
| 23.10.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 0,26% | 1,00 |
| 22.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,93% | 264,00 |
| 21.10.2025 | 11,33 | 11,51 | 11,28 | 11,30 | -0,26% | - |
| 20.10.2025 | 11,36 | 11,44 | 11,26 | 11,33 | 1,25% | - |
| 17.10.2025 | 11,09 | 11,19 | 11,02 | 11,19 | -0,53% | - |
| 16.10.2025 | 11,21 | 11,29 | 11,20 | 11,25 | -0,09% | - |
| 15.10.2025 | 11,29 | 11,36 | 11,24 | 11,26 | 2,23% | - |
| 14.10.2025 | 11,01 | 11,04 | 10,98 | 11,01 | -1,08% | - |
| 13.10.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -0,45% | 500,00 |
| 10.10.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,67% | 20,00 |
| 09.10.2025 | 11,10 | 11,37 | 11,10 | 11,37 | 1,97% | 201,00 |
| 08.10.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,85% | 68,00 |
| 07.10.2025 | 11,48 | 11,48 | 11,36 | 11,36 | -0,18% | 701,00 |
| 06.10.2025 | 11,30 | 11,38 | 11,30 | 11,38 | 1,88% | 1.432,00 |
| 03.10.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -0,80% | 1,00 |
| 02.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -2,34% | 400,00 |
| 01.10.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 1,27% | 4,00 |
| 30.09.2025 | 11,29 | 11,41 | 11,26 | 11,39 | 0,35% | - |
| 29.09.2025 | 11,25 | 11,39 | 11,18 | 11,35 | -1,69% | - |
| 26.09.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,67% | 2,00 |
| 25.09.2025 | 11,40 | 11,50 | 11,33 | 11,35 | -0,04% | - |
| 24.09.2025 | 11,35 | 11,47 | 11,30 | 11,36 | -1,60% | - |
| 23.09.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,72% | 381,00 |
| 22.09.2025 | 11,49 | 11,57 | 11,32 | 11,35 | -1,48% | - |
| 19.09.2025 | 11,56 | 11,68 | 11,51 | 11,52 | 0,09% | - |
| 18.09.2025 | 11,55 | 11,68 | 11,51 | 11,51 | -0,30% | - |
| 17.09.2025 | 11,52 | 11,62 | 11,51 | 11,54 | 0,44% | - |
| 16.09.2025 | 11,63 | 11,71 | 11,46 | 11,49 | -2,30% | - |
| 15.09.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,84% | 1,00 |
| 12.09.2025 | 11,78 | 11,86 | 11,78 | 11,86 | 2,33% | 189,00 |
| 11.09.2025 | 11,51 | 11,69 | 11,51 | 11,59 | 0,65% | 9,00 |
| 10.09.2025 | 11,71 | 11,93 | 11,52 | 11,52 | -1,62% | - |
| 09.09.2025 | 11,49 | 11,72 | 11,47 | 11,71 | 2,09% | - |