12,800€
-0,78%
Echtzeit-Aktienkurs Dole plc
Bid:
Ask:
Aktienkurse zur Dole plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,90 | 13,10 | 12,75 | 12,80 | -0,78% | 7.500,00 |
| 11.11.2026 | 12,65 | 12,90 | 12,40 | 12,90 | 2,38% | 984,00 |
| 10.11.2026 | 12,45 | 12,70 | 12,10 | 12,60 | 1,61% | - |
| 09.11.2026 | 12,45 | 12,90 | 11,40 | 12,40 | -0,80% | 900,00 |
| 06.11.2026 | 12,35 | 12,60 | 12,10 | 12,50 | 1,63% | - |
| 05.11.2026 | 12,30 | 12,70 | 12,20 | 12,30 | 0,00% | - |
| 04.11.2026 | 11,65 | 12,40 | 11,60 | 12,30 | 5,13% | - |
| 03.11.2026 | 11,90 | 12,05 | 11,60 | 11,70 | -1,68% | 1.170,00 |
| 02.11.2026 | 11,70 | 11,95 | 11,60 | 11,90 | 1,71% | - |
| 30.10.2026 | 11,80 | 12,10 | 11,60 | 11,70 | -0,85% | - |
| 29.10.2026 | 11,90 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 28.10.2026 | 11,80 | 11,95 | 11,70 | 11,80 | -1,67% | - |
| 27.10.2026 | 12,00 | 12,05 | 11,80 | 12,00 | 0,00% | - |
| 26.10.2026 | 12,00 | 12,15 | 11,90 | 12,00 | -0,83% | - |
| 23.10.2026 | 12,10 | 12,35 | 11,90 | 12,10 | 1,68% | - |
| 22.10.2026 | 11,60 | 12,10 | 11,60 | 11,90 | 2,59% | - |
| 21.10.2026 | 11,80 | 11,85 | 11,60 | 11,60 | -1,69% | 126,00 |
| 20.10.2026 | 11,80 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 19.10.2026 | 12,00 | 12,00 | 11,60 | 11,70 | -1,68% | - |
| 16.10.2026 | 11,95 | 12,15 | 11,70 | 11,90 | -0,83% | - |
| 15.10.2026 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 14.10.2026 | 12,20 | 12,20 | 12,00 | 12,00 | 0,00% | 7.575,00 |
| 13.10.2026 | 11,90 | 12,15 | 11,85 | 12,00 | 0,84% | - |
| 12.10.2026 | 11,80 | 12,00 | 11,70 | 11,90 | 0,00% | - |
| 09.10.2026 | 11,60 | 11,90 | 11,45 | 11,90 | 1,71% | 18,00 |
| 08.10.2026 | 11,45 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 07.10.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 0,88% | - |
| 06.10.2026 | 11,40 | 11,55 | 11,30 | 11,40 | -0,87% | - |
| 05.10.2026 | 11,30 | 11,55 | 11,30 | 11,50 | 0,88% | 3.600,00 |
| 02.10.2026 | 11,30 | 11,50 | 11,20 | 11,40 | 0,88% | 5.600,00 |
| 01.10.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 30.09.2026 | 11,50 | 11,60 | 11,20 | 11,30 | -1,74% | - |
| 29.09.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 0,00% | - |
| 28.09.2026 | 11,45 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 25.09.2026 | 11,30 | 11,50 | 11,20 | 11,40 | 0,00% | - |
| 24.09.2026 | 11,40 | 11,60 | 11,30 | 11,40 | -0,44% | - |
| 23.09.2026 | 11,60 | 11,65 | 11,35 | 11,45 | -0,87% | - |
| 22.09.2026 | 11,35 | 11,65 | 11,30 | 11,55 | 0,87% | - |
| 21.09.2026 | 11,50 | 11,50 | 11,30 | 11,45 | 0,00% | - |
| 18.09.2026 | 11,50 | 11,60 | 11,30 | 11,45 | -0,87% | - |
| 17.09.2026 | 11,50 | 11,60 | 11,40 | 11,55 | -1,70% | - |
| 16.09.2026 | 11,55 | 11,75 | 11,40 | 11,75 | 2,62% | - |
| 15.09.2026 | 11,50 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 14.09.2026 | 11,50 | 11,80 | 11,40 | 11,45 | 0,00% | - |
| 11.09.2026 | 11,80 | 11,90 | 11,45 | 11,45 | -3,38% | - |
| 10.09.2026 | 11,90 | 12,05 | 11,65 | 11,85 | 0,00% | - |
| 09.09.2026 | 12,00 | 12,05 | 11,70 | 11,85 | -1,66% | - |
| 08.09.2026 | 12,00 | 12,10 | 11,80 | 12,05 | 0,00% | - |
| 07.09.2026 | 12,10 | 12,10 | 12,00 | 12,05 | -0,82% | - |
| 04.09.2026 | 12,00 | 12,15 | 11,90 | 12,15 | 0,83% | - |
| 03.09.2026 | 12,10 | 12,25 | 11,90 | 12,05 | 0,00% | - |
| 02.09.2026 | 12,00 | 12,20 | 11,80 | 12,05 | 1,69% | - |
| 01.09.2026 | 12,00 | 12,20 | 11,70 | 11,85 | -0,84% | - |
| 31.08.2026 | 11,90 | 12,00 | 11,70 | 11,95 | 1,70% | 13,00 |
| 28.08.2026 | 11,80 | 12,00 | 11,50 | 11,75 | -0,84% | - |
| 27.08.2026 | 11,60 | 11,85 | 11,45 | 11,85 | 2,60% | - |
| 26.08.2026 | 11,65 | 11,80 | 11,35 | 11,55 | 0,00% | - |
| 25.08.2026 | 11,50 | 11,70 | 11,35 | 11,55 | 0,87% | - |
| 24.08.2026 | 11,40 | 11,60 | 11,30 | 11,45 | 0,88% | - |
| 21.08.2026 | 11,40 | 11,50 | 11,30 | 11,35 | 0,00% | - |
| 20.08.2026 | 11,45 | 11,50 | 11,35 | 11,35 | 0,00% | - |
| 19.08.2026 | 11,30 | 11,50 | 11,00 | 11,35 | -10,98% | - |
| 05.05.2026 | 13,05 | 13,20 | 12,60 | 12,75 | -1,54% | - |
| 04.05.2026 | 12,95 | 13,10 | 12,70 | 12,95 | 1,17% | - |
| 30.04.2026 | 12,60 | 13,00 | 12,55 | 12,80 | 0,39% | - |
| 29.04.2026 | 12,80 | 12,90 | 12,55 | 12,75 | 0,39% | - |
| 28.04.2026 | 12,65 | 12,85 | 12,55 | 12,70 | 0,40% | - |
| 27.04.2026 | 12,70 | 13,05 | 12,60 | 12,65 | -1,94% | - |
| 24.04.2026 | 12,80 | 13,05 | 12,75 | 12,90 | -0,77% | 200,00 |
| 23.04.2026 | 12,75 | 13,10 | 12,65 | 13,00 | 1,56% | - |
| 22.04.2026 | 12,60 | 12,85 | 12,45 | 12,80 | 1,19% | 58,00 |
| 21.04.2026 | 12,70 | 12,95 | 12,45 | 12,65 | 0,00% | 480,00 |
| 20.04.2026 | 12,85 | 13,10 | 12,65 | 12,65 | -1,56% | 14.500,00 |
| 17.04.2026 | 12,60 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 16.04.2026 | 12,60 | 12,90 | 12,50 | 12,75 | 0,00% | - |
| 15.04.2026 | 13,10 | 13,20 | 12,65 | 12,75 | -2,30% | 750,00 |
| 14.04.2026 | 13,00 | 13,35 | 13,00 | 13,05 | -0,76% | 14,00 |
| 13.04.2026 | 13,30 | 13,55 | 13,10 | 13,15 | -1,50% | 17,00 |
| 10.04.2026 | 13,30 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 09.04.2026 | 12,95 | 13,35 | 12,75 | 13,25 | 1,15% | - |
| 08.04.2026 | 12,85 | 13,20 | 12,75 | 13,10 | 1,16% | - |
| 07.04.2026 | 12,80 | 13,10 | 12,75 | 12,95 | 2,49% | - |
| 02.04.2026 | 12,38 | 12,64 | 12,24 | 12,64 | 2,85% | 210,00 |
| 01.04.2026 | 12,35 | 12,43 | 12,19 | 12,29 | -0,36% | - |
| 31.03.2026 | 12,55 | 12,67 | 12,29 | 12,33 | -1,67% | - |
| 30.03.2026 | 12,78 | 12,85 | 12,22 | 12,54 | -1,99% | 734,00 |
| 27.03.2026 | 12,62 | 12,93 | 12,61 | 12,80 | 1,23% | - |
| 26.03.2026 | 12,54 | 12,80 | 12,48 | 12,64 | 0,84% | - |
| 25.03.2026 | 12,38 | 12,55 | 12,27 | 12,54 | 1,21% | - |
| 24.03.2026 | 12,46 | 12,61 | 12,36 | 12,39 | -0,40% | - |
| 23.03.2026 | 12,28 | 12,60 | 12,17 | 12,44 | 1,10% | - |
| 20.03.2026 | 12,32 | 12,34 | 12,16 | 12,30 | 0,16% | 760,00 |
| 19.03.2026 | 12,50 | 12,53 | 12,17 | 12,28 | -1,72% | - |
| 18.03.2026 | 12,62 | 12,71 | 12,33 | 12,50 | -1,54% | - |
| 17.03.2026 | 12,59 | 12,81 | 12,52 | 12,69 | 1,20% | 11,00 |
| 16.03.2026 | 12,57 | 12,73 | 12,49 | 12,54 | -0,20% | 13,00 |
| 13.03.2026 | 12,52 | 12,66 | 12,49 | 12,57 | 0,60% | 60,00 |
| 12.03.2026 | 12,53 | 12,64 | 12,45 | 12,49 | -0,40% | - |
| 11.03.2026 | 12,68 | 12,77 | 12,51 | 12,54 | -1,26% | - |
| 10.03.2026 | 12,92 | 12,98 | 12,69 | 12,70 | -1,59% | - |