11,205€
-0,44%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 11,58 | 11,67 | 11,47 | 11,47 | -2,51% | - |
| 05.09.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -0,34% | 50,00 |
| 04.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -7,45% | 100,00 |
| 03.09.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,39% | 100,00 |
| 02.09.2025 | 12,57 | 12,65 | 12,49 | 12,58 | 1,58% | - |
| 01.09.2025 | 12,74 | 12,74 | 12,38 | 12,38 | -1,59% | 5,00 |
| 29.08.2025 | 12,47 | 12,60 | 12,41 | 12,58 | 0,84% | - |
| 28.08.2025 | 12,77 | 12,80 | 12,43 | 12,48 | -0,99% | - |
| 27.08.2025 | 12,47 | 12,61 | 12,38 | 12,60 | 1,12% | - |
| 26.08.2025 | 12,72 | 12,82 | 12,44 | 12,46 | -3,56% | - |
| 25.08.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 1,45% | 1,00 |
| 22.08.2025 | 12,44 | 12,77 | 12,36 | 12,74 | 1,96% | - |
| 21.08.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 2,21% | 17,00 |
| 20.08.2025 | 12,33 | 12,33 | 12,22 | 12,22 | -0,37% | 717,00 |
| 19.08.2025 | 12,07 | 12,30 | 12,02 | 12,27 | 3,85% | - |
| 18.08.2025 | 12,17 | 12,17 | 11,81 | 11,81 | -1,54% | 9,00 |
| 15.08.2025 | 12,16 | 12,22 | 11,86 | 12,00 | -0,87% | - |
| 14.08.2025 | 12,29 | 12,35 | 12,10 | 12,10 | 3,15% | - |
| 13.08.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,47% | 1,00 |
| 12.08.2025 | 11,72 | 11,95 | 11,66 | 11,91 | -2,02% | - |
| 11.08.2025 | 12,29 | 12,29 | 12,15 | 12,15 | -3,26% | 2.910,00 |
| 08.08.2025 | 12,54 | 12,60 | 12,37 | 12,56 | 0,32% | - |
| 07.08.2025 | 12,28 | 12,62 | 12,15 | 12,52 | 2,12% | - |
| 06.08.2025 | 12,23 | 12,26 | 12,09 | 12,26 | -0,08% | - |
| 05.08.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 1,57% | 40,00 |
| 04.08.2025 | 12,02 | 12,08 | 12,02 | 12,08 | -3,67% | 11,00 |
| 01.08.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -2,03% | 3,00 |
| 31.07.2025 | 12,63 | 12,80 | 12,63 | 12,80 | 0,23% | 432,00 |
| 30.07.2025 | 12,59 | 13,00 | 12,49 | 12,77 | 0,79% | - |
| 29.07.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 1,44% | 94,00 |
| 28.07.2025 | 12,33 | 12,55 | 12,27 | 12,49 | 1,88% | - |
| 25.07.2025 | 12,21 | 12,37 | 12,06 | 12,26 | 0,82% | - |
| 24.07.2025 | 12,28 | 12,38 | 12,14 | 12,16 | -1,54% | - |
| 23.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 2,07% | 1,00 |
| 22.07.2025 | 11,76 | 12,11 | 11,67 | 12,10 | 3,20% | - |
| 21.07.2025 | 11,81 | 11,88 | 11,71 | 11,73 | -0,55% | - |
| 18.07.2025 | 12,05 | 12,14 | 11,76 | 11,79 | -2,08% | - |
| 17.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,86% | 50,00 |
| 16.07.2025 | 11,78 | 11,94 | 11,68 | 11,82 | -0,08% | - |
| 15.07.2025 | 11,92 | 12,01 | 11,81 | 11,83 | -2,95% | - |
| 14.07.2025 | 11,83 | 12,19 | 11,83 | 12,19 | 1,25% | 3,00 |
| 11.07.2025 | 11,96 | 12,09 | 11,89 | 12,04 | 0,92% | - |
| 10.07.2025 | 11,70 | 11,93 | 11,70 | 11,93 | 0,17% | 2.438,00 |
| 09.07.2025 | 11,94 | 12,04 | 11,84 | 11,91 | -0,25% | - |
| 08.07.2025 | 11,84 | 12,04 | 11,84 | 11,94 | -1,16% | 417,00 |
| 07.07.2025 | 12,28 | 12,29 | 12,08 | 12,08 | -1,47% | 1.937,00 |
| 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 |