12,180€
0,83%
Echtzeit-Aktienkurs Dole plc
Bid:
Ask:
Aktienkurse zur Dole plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,06 | 12,26 | 12,06 | 12,26 | 1,49% | 1.000,00 |
| 03.07.2025 | 11,97 | 12,09 | 11,83 | 12,08 | 1,17% | - |
| 02.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,83% | 1,00 |
| 01.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,26% | 5,00 |
| 30.06.2025 | 11,88 | 11,95 | 11,75 | 11,89 | -0,50% | - |
| 27.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,70% | 22,00 |
| 26.06.2025 | 11,72 | 11,78 | 11,63 | 11,75 | 0,26% | - |
| 25.06.2025 | 12,08 | 12,20 | 11,70 | 11,72 | -3,14% | - |
| 24.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,10% | 1,00 |
| 23.06.2025 | 11,98 | 12,36 | 11,98 | 12,36 | 1,48% | 5,00 |
| 20.06.2025 | 12,01 | 12,24 | 11,96 | 12,18 | 1,97% | - |
| 19.06.2025 | 12,07 | 12,07 | 11,95 | 11,95 | -1,12% | - |
| 18.06.2025 | 12,03 | 12,15 | 11,95 | 12,08 | 0,00% | - |
| 17.06.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,41% | 9,00 |
| 16.06.2025 | 12,14 | 12,21 | 12,04 | 12,13 | 0,33% | - |
| 13.06.2025 | 12,18 | 12,37 | 12,08 | 12,09 | -1,67% | - |
| 12.06.2025 | 11,94 | 12,30 | 11,78 | 12,30 | 3,41% | - |
| 11.06.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -2,14% | 16,00 |
| 10.06.2025 | 11,90 | 12,15 | 11,90 | 12,15 | 0,83% | 127,00 |
| 09.06.2025 | 12,20 | 12,21 | 11,85 | 12,05 | -0,74% | 383,00 |
| 06.06.2025 | 12,25 | 12,25 | 11,90 | 12,14 | 1,25% | 338,00 |
| 05.06.2025 | 12,10 | 12,17 | 11,89 | 11,99 | -0,99% | - |
| 04.06.2025 | 12,43 | 12,47 | 12,08 | 12,11 | -2,54% | - |
| 03.06.2025 | 12,34 | 12,50 | 12,29 | 12,43 | 2,10% | - |
| 02.06.2025 | 12,55 | 12,55 | 12,17 | 12,17 | -2,72% | 18,00 |
| 30.05.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 1,96% | 50,00 |
| 29.05.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -0,24% | 1,00 |
| 28.05.2025 | 12,25 | 12,44 | 12,19 | 12,30 | 0,49% | - |
| 27.05.2025 | 12,41 | 12,52 | 12,10 | 12,24 | -1,53% | - |
| 26.05.2025 | 12,36 | 12,52 | 12,35 | 12,43 | -0,40% | - |
| 23.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,22% | 1,00 |
| 22.05.2025 | 12,33 | 12,44 | 12,24 | 12,33 | -0,40% | - |
| 21.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -3,58% | 250,00 |
| 20.05.2025 | 12,99 | 12,99 | 12,84 | 12,84 | 0,55% | 61,00 |
| 19.05.2025 | 13,00 | 13,06 | 12,77 | 12,77 | -2,56% | - |
| 16.05.2025 | 12,83 | 13,17 | 12,77 | 13,11 | 2,70% | - |
| 15.05.2025 | 12,50 | 12,87 | 12,50 | 12,76 | 0,12% | 309,00 |
| 14.05.2025 | 12,62 | 13,12 | 12,52 | 12,75 | 0,91% | - |
| 13.05.2025 | 12,49 | 12,83 | 12,36 | 12,63 | 2,43% | - |
| 12.05.2025 | 13,11 | 13,49 | 12,12 | 12,33 | -5,95% | 21,00 |
| 09.05.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 1,39% | 84,00 |
| 08.05.2025 | 12,82 | 13,06 | 12,82 | 12,93 | -1,60% | 5,00 |
| 07.05.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 2,18% | 2,00 |
| 06.05.2025 | 12,86 | 13,01 | 12,73 | 12,86 | -2,35% | - |
| 05.05.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -1,72% | 1,00 |
| 02.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,36% | 3,00 |
| 30.04.2025 | 12,91 | 13,22 | 12,91 | 13,22 | -0,23% | 100,00 |
| 29.04.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | 4,00 |
| 28.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,27% | 1,00 |
| 25.04.2025 | 13,20 | 13,21 | 12,90 | 13,04 | -0,53% | - |
| 24.04.2025 | 12,82 | 13,12 | 12,71 | 13,11 | 0,58% | - |
| 23.04.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 3,04% | 1,00 |
| 22.04.2025 | 12,10 | 12,71 | 12,10 | 12,65 | 3,65% | - |
| 17.04.2025 | 12,21 | 12,30 | 11,95 | 12,20 | 0,78% | - |
| 16.04.2025 | 11,98 | 12,28 | 11,96 | 12,11 | -0,62% | - |
| 15.04.2025 | 12,23 | 12,30 | 12,11 | 12,18 | 0,74% | - |
| 14.04.2025 | 12,04 | 12,09 | 12,04 | 12,09 | 3,42% | 4,00 |
| 11.04.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -3,31% | 1,00 |
| 10.04.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,17% | 9,00 |
| 09.04.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -5,76% | 1,00 |
| 08.04.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 2,64% | 2,00 |
| 07.04.2025 | 12,57 | 12,57 | 12,40 | 12,52 | -2,53% | 341,00 |
| 04.04.2025 | 13,27 | 13,34 | 12,76 | 12,85 | -0,66% | - |
| 03.04.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -4,93% | 100,00 |
| 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% | - |