11,600€
0,87%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 11,60 | 11,65 | 11,50 | 11,60 | 0,87% | - |
| 25.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 45,00 |
| 24.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 1,00 |
| 20.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 62,00 |
| 19.08.2026 | 11,15 | 11,45 | 11,05 | 11,45 | 2,23% | - |
| 18.08.2026 | 11,15 | 11,30 | 11,15 | 11,20 | -0,88% | - |
| 17.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 400,00 |
| 14.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 300,00 |
| 13.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 739,00 |
| 12.08.2026 | 11,20 | 11,35 | 11,15 | 11,25 | -1,32% | - |
| 11.08.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 1,79% | 685,00 |
| 10.08.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -6,28% | 146,00 |
| 07.08.2026 | 11,95 | 12,05 | 11,85 | 11,95 | -1,24% | - |
| 06.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 36,00 |
| 05.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 100,00 |
| 04.08.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -2,40% | 300,00 |
| 03.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 3,00 |
| 31.07.2026 | 12,45 | 12,55 | 12,15 | 12,25 | -4,30% | - |
| 30.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 20,00 |
| 29.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 1,00 |
| 27.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 10,00 |
| 24.07.2026 | 12,40 | 12,40 | 12,30 | 12,40 | -1,20% | - |
| 23.07.2026 | 12,50 | 12,60 | 12,45 | 12,55 | 2,87% | - |
| 22.07.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -2,79% | - |
| 20.07.2026 | 12,60 | 12,75 | 12,45 | 12,55 | -1,18% | - |
| 17.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,53% | 500,00 |
| 16.07.2026 | 12,25 | 12,35 | 12,15 | 12,15 | -1,62% | - |
| 15.07.2026 | 12,20 | 12,45 | 12,20 | 12,35 | -1,20% | - |
| 14.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 500,00 |
| 13.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,86% | 1,00 |
| 09.07.2026 | 12,30 | 12,45 | 12,05 | 12,25 | -0,41% | - |
| 08.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 1,00 |
| 07.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 10,00 |
| 06.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 1,00 |
| 02.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 10,00 |
| 01.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 5,00 |
| 30.06.2026 | 12,20 | 12,25 | 12,20 | 12,20 | 0,00% | - |
| 29.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 25,00 |
| 26.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 10,00 |
| 25.06.2026 | 12,50 | 12,55 | 12,15 | 12,25 | -1,21% | - |
| 24.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 1,00 |
| 23.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 483,00 |
| 19.06.2026 | 12,25 | 12,25 | 12,20 | 12,25 | -2,00% | - |
| 18.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | 4,00 |
| 17.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 82,00 |
| 16.06.2026 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | 5,00 |
| 15.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 5,00 |
| 10.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 235,00 |
| 09.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 14,00 |
| 08.06.2026 | 12,15 | 12,25 | 11,95 | 11,95 | -0,42% | - |
| 05.06.2026 | 12,00 | 12,05 | 11,95 | 12,00 | 0,84% | - |
| 04.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 305,00 |
| 02.06.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 1,65% | 202,00 |
| 01.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 187,00 |
| 29.05.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -3,20% | 320,00 |
| 28.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 500,00 |
| 27.05.2026 | 12,35 | 12,45 | 12,35 | 12,40 | 0,00% | - |
| 26.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 200,00 |
| 25.05.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 4,00 |
| 22.05.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 1.345,00 |
| 21.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 40,00 |
| 20.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 100,00 |
| 19.05.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -1,61% | 1.100,00 |
| 18.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 400,00 |
| 15.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,10% | 45,00 |
| 14.05.2026 | 12,45 | 12,75 | 12,35 | 12,75 | 1,19% | - |
| 13.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 92,00 |
| 12.05.2026 | 12,95 | 13,20 | 12,45 | 12,55 | 0,80% | - |
| 11.05.2026 | 12,45 | 12,95 | 12,20 | 12,45 | -1,19% | - |
| 08.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 300,00 |
| 07.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 100,00 |
| 06.05.2026 | 12,50 | 12,60 | 12,50 | 12,60 | -2,33% | 695,00 |
| 05.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 448,00 |
| 04.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 4,00 |
| 30.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 4.929,00 |
| 29.04.2026 | 12,75 | 12,90 | 12,70 | 12,70 | -0,39% | - |
| 28.04.2026 | 12,75 | 12,85 | 12,55 | 12,75 | -0,39% | - |
| 27.04.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -1,16% | 303,00 |
| 24.04.2026 | 12,95 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 23.04.2026 | 12,75 | 12,95 | 12,75 | 12,95 | 3,60% | - |
| 22.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 400,00 |
| 21.04.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 0,00% | - |
| 20.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 2,00 |
| 17.04.2026 | 12,75 | 12,80 | 12,65 | 12,65 | -0,78% | - |
| 16.04.2026 | 12,75 | 12,80 | 12,55 | 12,75 | -2,30% | - |
| 15.04.2026 | 13,05 | 13,15 | 12,95 | 13,05 | -1,51% | - |
| 14.04.2026 | 13,15 | 13,25 | 13,05 | 13,25 | -0,75% | - |
| 13.04.2026 | 13,35 | 13,45 | 13,25 | 13,35 | 0,38% | - |
| 10.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,50% | 107,00 |
| 09.04.2026 | 12,90 | 13,05 | 12,85 | 12,85 | -1,91% | - |
| 08.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | 15,00 |
| 07.04.2026 | 12,95 | 12,95 | 12,90 | 12,95 | 3,48% | - |
| 02.04.2026 | 12,22 | 12,53 | 12,21 | 12,52 | 3,95% | - |
| 01.04.2026 | 12,58 | 12,58 | 12,04 | 12,04 | -2,23% | 88,00 |
| 31.03.2026 | 12,66 | 12,71 | 12,29 | 12,32 | -1,68% | - |
| 30.03.2026 | 12,82 | 12,89 | 12,25 | 12,53 | -2,57% | - |
| 27.03.2026 | 12,65 | 12,93 | 12,55 | 12,86 | 1,30% | - |
| 26.03.2026 | 12,47 | 12,79 | 12,43 | 12,69 | 2,09% | - |
| 25.03.2026 | 12,41 | 12,47 | 12,28 | 12,43 | -0,16% | - |
| 24.03.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 2,05% | 1,00 |