12,700€
4,79%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,44 | 12,77 | 12,36 | 12,75 | 2,78% | 200,00 |
| 21.08.2025 | 12,31 | 12,44 | 12,21 | 12,41 | 0,85% | - |
| 20.08.2025 | 12,25 | 12,40 | 12,09 | 12,30 | 0,29% | - |
| 19.08.2025 | 12,06 | 12,30 | 12,03 | 12,27 | 1,57% | - |
| 18.08.2025 | 12,00 | 12,14 | 11,89 | 12,08 | 0,67% | - |
| 15.08.2025 | 12,16 | 12,22 | 11,85 | 12,00 | -0,95% | - |
| 14.08.2025 | 12,30 | 12,35 | 12,10 | 12,11 | -1,42% | - |
| 13.08.2025 | 11,90 | 12,42 | 11,87 | 12,29 | 3,45% | - |
| 12.08.2025 | 11,72 | 11,95 | 11,67 | 11,88 | 2,24% | - |
| 11.08.2025 | 12,61 | 12,87 | 11,44 | 11,62 | -7,60% | 1.000,00 |
| 08.08.2025 | 12,54 | 12,60 | 12,37 | 12,57 | 0,48% | - |
| 07.08.2025 | 12,28 | 12,62 | 12,15 | 12,51 | 1,91% | - |
| 06.08.2025 | 12,23 | 12,28 | 12,07 | 12,28 | 0,74% | - |
| 05.08.2025 | 12,22 | 12,33 | 12,15 | 12,19 | 0,08% | - |
| 04.08.2025 | 12,17 | 12,28 | 12,13 | 12,18 | 0,21% | - |
| 01.08.2025 | 12,43 | 12,43 | 12,06 | 12,15 | -2,33% | - |
| 31.07.2025 | 12,82 | 12,93 | 12,41 | 12,44 | -2,62% | - |
| 30.07.2025 | 12,59 | 12,99 | 12,49 | 12,78 | 1,63% | - |
| 29.07.2025 | 12,53 | 12,69 | 12,49 | 12,57 | 0,60% | - |
| 28.07.2025 | 12,33 | 12,56 | 12,26 | 12,50 | 1,96% | - |
| 25.07.2025 | 12,21 | 12,37 | 12,06 | 12,26 | 0,91% | - |
| 24.07.2025 | 12,28 | 12,38 | 12,15 | 12,15 | -1,30% | - |
| 23.07.2025 | 12,18 | 12,43 | 12,00 | 12,31 | 1,61% | - |
| 22.07.2025 | 11,76 | 12,11 | 11,67 | 12,11 | 3,11% | - |
| 21.07.2025 | 11,81 | 11,88 | 11,71 | 11,75 | -0,42% | - |
| 18.07.2025 | 12,05 | 12,14 | 11,76 | 11,80 | -1,75% | - |
| 17.07.2025 | 11,84 | 12,01 | 11,81 | 12,01 | 1,52% | - |
| 16.07.2025 | 11,78 | 12,00 | 11,67 | 11,83 | -0,08% | - |
| 15.07.2025 | 11,92 | 12,01 | 11,81 | 11,84 | -0,67% | - |
| 14.07.2025 | 12,01 | 12,14 | 11,88 | 11,92 | -1,12% | - |
| 11.07.2025 | 11,96 | 12,10 | 11,89 | 12,05 | 0,71% | - |
| 10.07.2025 | 11,88 | 12,10 | 11,81 | 11,97 | 0,46% | - |
| 09.07.2025 | 11,94 | 12,04 | 11,84 | 11,91 | -0,21% | - |
| 08.07.2025 | 12,04 | 12,10 | 11,87 | 11,94 | -0,95% | - |
| 07.07.2025 | 12,17 | 12,23 | 11,96 | 12,05 | -1,07% | - |
| 04.07.2025 | 12,01 | 12,20 | 11,97 | 12,18 | 0,74% | - |
| 03.07.2025 | 11,97 | 12,09 | 11,83 | 12,09 | 1,21% | - |
| 02.07.2025 | 12,10 | 12,23 | 11,94 | 11,95 | -0,91% | - |
| 01.07.2025 | 11,87 | 12,25 | 11,75 | 12,06 | 1,43% | - |
| 30.06.2025 | 11,88 | 11,95 | 11,74 | 11,89 | 0,68% | - |
| 27.06.2025 | 11,79 | 11,83 | 11,62 | 11,81 | 0,51% | - |
| 26.06.2025 | 11,72 | 11,79 | 11,63 | 11,75 | 0,21% | 864,00 |
| 25.06.2025 | 12,08 | 12,20 | 11,71 | 11,72 | -3,02% | - |
| 24.06.2025 | 12,27 | 12,34 | 12,09 | 12,09 | -0,94% | - |
| 23.06.2025 | 12,15 | 12,34 | 12,11 | 12,20 | 0,12% | - |
| 20.06.2025 | 12,00 | 12,24 | 11,96 | 12,19 | 2,01% | - |
| 19.06.2025 | 12,07 | 12,07 | 11,95 | 11,95 | -1,16% | - |
| 18.06.2025 | 12,03 | 12,15 | 11,95 | 12,09 | 0,37% | - |
| 17.06.2025 | 12,07 | 12,21 | 11,99 | 12,04 | -0,70% | - |
| 16.06.2025 | 12,14 | 12,21 | 12,05 | 12,13 | 0,17% | - |
| 13.06.2025 | 12,18 | 12,37 | 12,08 | 12,11 | -1,51% | - |
| 12.06.2025 | 11,94 | 12,30 | 11,78 | 12,29 | 2,29% | - |
| 11.06.2025 | 11,82 | 12,08 | 11,82 | 12,02 | 0,17% | - |
| 10.06.2025 | 12,08 | 12,19 | 11,89 | 12,00 | -0,66% | - |
| 09.06.2025 | 12,02 | 12,17 | 11,96 | 12,08 | 1,56% | - |
| 06.06.2025 | 12,06 | 12,21 | 11,89 | 11,89 | -0,88% | - |
| 05.06.2025 | 12,10 | 12,17 | 11,90 | 12,00 | -0,99% | - |
| 04.06.2025 | 12,43 | 12,47 | 12,08 | 12,12 | -2,49% | - |
| 03.06.2025 | 12,34 | 12,50 | 12,29 | 12,43 | 0,69% | - |
| 02.06.2025 | 12,39 | 12,54 | 12,16 | 12,34 | -1,00% | - |
| 30.05.2025 | 12,46 | 12,53 | 12,40 | 12,47 | 0,44% | - |
| 29.05.2025 | 12,51 | 12,51 | 12,20 | 12,41 | 0,94% | - |
| 28.05.2025 | 12,24 | 12,44 | 12,19 | 12,30 | 0,49% | 1.000,00 |
| 27.05.2025 | 12,41 | 12,52 | 12,10 | 12,24 | -1,57% | - |
| 26.05.2025 | 12,36 | 12,52 | 12,36 | 12,43 | 0,93% | - |
| 23.05.2025 | 12,28 | 12,32 | 12,03 | 12,32 | -0,12% | - |
| 22.05.2025 | 12,17 | 12,43 | 12,17 | 12,33 | -0,12% | - |
| 21.05.2025 | 12,55 | 12,64 | 12,34 | 12,35 | -2,37% | - |
| 20.05.2025 | 12,75 | 12,81 | 12,59 | 12,65 | -1,06% | - |
| 19.05.2025 | 13,00 | 13,03 | 12,77 | 12,78 | -2,59% | - |
| 16.05.2025 | 12,83 | 13,16 | 12,77 | 13,12 | 2,10% | - |
| 15.05.2025 | 12,67 | 12,85 | 12,60 | 12,85 | 0,74% | - |
| 14.05.2025 | 12,62 | 13,12 | 12,52 | 12,76 | 1,19% | - |
| 13.05.2025 | 12,49 | 12,83 | 12,36 | 12,61 | 0,52% | - |
| 12.05.2025 | 13,30 | 13,61 | 11,66 | 12,54 | -4,31% | - |
| 09.05.2025 | 13,18 | 13,31 | 12,98 | 13,11 | -0,53% | - |
| 08.05.2025 | 12,98 | 13,24 | 12,86 | 13,18 | 2,13% | - |
| 07.05.2025 | 12,94 | 13,00 | 12,78 | 12,90 | 0,31% | - |
| 06.05.2025 | 12,86 | 13,00 | 12,73 | 12,86 | -0,23% | - |
| 05.05.2025 | 13,13 | 13,18 | 12,86 | 12,89 | -2,64% | - |
| 02.05.2025 | 13,22 | 13,38 | 13,13 | 13,24 | -1,23% | - |
| 30.04.2025 | 13,10 | 13,53 | 12,95 | 13,41 | 2,48% | - |
| 29.04.2025 | 13,06 | 13,14 | 12,93 | 13,08 | 0,58% | - |
| 28.04.2025 | 12,96 | 13,14 | 12,81 | 13,01 | -0,15% | - |
| 25.04.2025 | 13,19 | 13,21 | 12,91 | 13,03 | -0,76% | - |
| 24.04.2025 | 12,82 | 13,13 | 12,70 | 13,13 | 1,90% | - |
| 23.04.2025 | 12,87 | 12,98 | 12,73 | 12,88 | 1,78% | - |
| 22.04.2025 | 12,10 | 12,71 | 12,10 | 12,66 | 3,31% | - |
| 17.04.2025 | 12,21 | 12,30 | 11,95 | 12,25 | 1,32% | - |
| 16.04.2025 | 11,98 | 12,28 | 11,96 | 12,09 | -0,74% | - |
| 15.04.2025 | 12,23 | 12,30 | 12,11 | 12,18 | -0,41% | - |
| 14.04.2025 | 11,88 | 12,29 | 11,86 | 12,23 | 3,12% | - |
| 11.04.2025 | 12,00 | 12,05 | 11,57 | 11,86 | -0,92% | - |
| 10.04.2025 | 12,53 | 12,56 | 11,83 | 11,97 | -4,70% | - |
| 09.04.2025 | 11,82 | 12,72 | 11,72 | 12,56 | 3,33% | - |
| 08.04.2025 | 12,58 | 12,81 | 12,05 | 12,16 | -2,37% | - |
| 07.04.2025 | 12,40 | 12,87 | 11,73 | 12,45 | -3,00% | - |
| 04.04.2025 | 13,27 | 13,34 | 12,76 | 12,84 | -4,14% | - |
| 03.04.2025 | 13,08 | 13,42 | 12,81 | 13,39 | -0,89% | - |
| 02.04.2025 | 13,42 | 13,57 | 13,30 | 13,51 | 0,52% | - |