9,590$
1,27%
Echtzeit-Aktienkurs Dun & Bradstreet Holdings
Bid:
Ask:
Aktienkurse zur Dun & Bradstreet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,50 | 9,61 | 9,48 | 9,59 | 1,27% | 5.345.032,00 |
| 30.05.2024 | 9,44 | 9,60 | 9,39 | 9,47 | 1,07% | 3.506.400,00 |
| 29.05.2024 | 9,42 | 9,51 | 9,31 | 9,37 | -1,99% | 3.679.281,00 |
| 28.05.2024 | 10,07 | 10,12 | 9,55 | 9,56 | -4,69% | 6.961.200,00 |
| 24.05.2024 | 10,25 | 10,27 | 10,00 | 10,03 | -1,28% | 11.264.698,00 |
| 23.05.2024 | 10,44 | 10,45 | 10,10 | 10,16 | -2,68% | 2.672.126,00 |
| 22.05.2024 | 10,44 | 10,50 | 10,33 | 10,44 | -0,19% | 1.887.084,00 |
| 21.05.2024 | 10,63 | 10,63 | 10,42 | 10,46 | -1,69% | 2.989.735,00 |
| 20.05.2024 | 10,65 | 10,77 | 10,54 | 10,64 | -0,09% | 2.938.530,00 |
| 17.05.2024 | 10,66 | 10,73 | 10,54 | 10,65 | -0,37% | 3.511.246,00 |
| 16.05.2024 | 10,69 | 10,78 | 10,56 | 10,69 | -0,37% | 4.339.018,00 |
| 15.05.2024 | 10,85 | 10,85 | 10,62 | 10,73 | 0,56% | 3.859.962,00 |
| 14.05.2024 | 10,68 | 10,70 | 10,51 | 10,67 | 1,14% | 3.753.995,00 |
| 13.05.2024 | 10,51 | 10,64 | 10,44 | 10,55 | 0,86% | 3.011.851,00 |
| 10.05.2024 | 10,43 | 10,72 | 10,43 | 10,46 | 0,38% | 4.943.470,00 |
| 09.05.2024 | 10,10 | 10,49 | 10,08 | 10,42 | 2,86% | 7.552.452,00 |
| 08.05.2024 | 10,11 | 10,27 | 9,89 | 10,13 | -0,78% | 6.158.341,00 |
| 07.05.2024 | 10,21 | 10,30 | 10,19 | 10,21 | -0,20% | 3.103.356,00 |
| 06.05.2024 | 9,75 | 10,33 | 9,75 | 10,23 | 5,25% | 6.233.999,00 |
| 03.05.2024 | 9,70 | 10,07 | 9,62 | 9,72 | 2,42% | 3.862.224,00 |
| 02.05.2024 | 9,43 | 9,66 | 9,12 | 9,49 | 2,82% | 5.362.683,00 |
| 01.05.2024 | 9,08 | 9,43 | 9,05 | 9,23 | 1,43% | 3.842.593,00 |
| 30.04.2024 | 9,30 | 9,35 | 9,08 | 9,10 | -2,88% | 3.055.848,00 |
| 29.04.2024 | 9,38 | 9,57 | 9,34 | 9,37 | 0,21% | 3.234.696,00 |
| 26.04.2024 | 9,22 | 9,42 | 9,20 | 9,35 | 1,19% | 2.545.477,00 |
| 25.04.2024 | 9,30 | 9,39 | 9,15 | 9,24 | -1,18% | 2.066.554,00 |
| 24.04.2024 | 9,26 | 9,38 | 9,12 | 9,35 | 0,43% | 2.805.179,00 |
| 23.04.2024 | 9,17 | 9,41 | 9,17 | 9,31 | 1,31% | 2.714.013,00 |
| 22.04.2024 | 9,18 | 9,26 | 9,09 | 9,19 | 0,22% | 1.992.057,00 |
| 19.04.2024 | 9,15 | 9,21 | 9,10 | 9,17 | 0,22% | 1.888.967,00 |
| 18.04.2024 | 9,13 | 9,24 | 9,06 | 9,15 | 0,11% | 2.768.300,00 |
| 17.04.2024 | 9,27 | 9,29 | 9,14 | 9,14 | -0,54% | 1.764.414,00 |
| 16.04.2024 | 9,35 | 9,40 | 9,16 | 9,19 | -2,13% | 3.173.473,00 |
| 15.04.2024 | 9,44 | 9,55 | 9,34 | 9,39 | -0,32% | 4.053.148,00 |
| 12.04.2024 | 9,51 | 9,54 | 9,35 | 9,42 | -2,08% | 3.131.859,00 |
| 11.04.2024 | 9,65 | 9,67 | 9,45 | 9,62 | 0,42% | 2.415.765,00 |
| 10.04.2024 | 9,65 | 9,66 | 9,49 | 9,58 | -2,64% | 3.169.588,00 |
| 09.04.2024 | 9,66 | 9,90 | 9,62 | 9,84 | 2,39% | 3.892.213,00 |
| 08.04.2024 | 9,52 | 9,62 | 9,47 | 9,61 | 1,26% | 2.848.723,00 |
| 05.04.2024 | 9,51 | 9,55 | 9,39 | 9,49 | -0,84% | 3.011.276,00 |
| 04.04.2024 | 9,69 | 9,80 | 9,52 | 9,57 | -0,93% | 3.413.121,00 |
| 03.04.2024 | 9,73 | 9,77 | 9,63 | 9,66 | -1,33% | 6.166.003,00 |
| 02.04.2024 | 9,94 | 9,96 | 9,79 | 9,79 | -1,61% | 7.743.529,00 |
| 01.04.2024 | 10,02 | 10,05 | 9,83 | 9,95 | -0,90% | 2.978.286,00 |
| 28.03.2024 | 9,96 | 10,20 | 9,96 | 10,04 | 0,80% | 4.267.194,00 |
| 27.03.2024 | 9,79 | 9,98 | 9,76 | 9,96 | 2,68% | 3.501.659,00 |
| 26.03.2024 | 9,66 | 9,75 | 9,53 | 9,70 | 1,04% | 3.614.464,00 |
| 25.03.2024 | 9,48 | 9,66 | 9,39 | 9,60 | 2,56% | 4.513.097,00 |
| 22.03.2024 | 9,68 | 9,69 | 9,24 | 9,36 | -3,11% | 5.740.171,00 |
| 21.03.2024 | 10,07 | 10,07 | 9,64 | 9,66 | -3,59% | 5.300.309,00 |
| 20.03.2024 | 9,85 | 10,02 | 9,81 | 10,02 | 1,73% | 3.829.378,00 |
| 19.03.2024 | 9,88 | 10,01 | 9,83 | 9,85 | -0,30% | 4.158.406,00 |
| 18.03.2024 | 10,04 | 10,09 | 9,85 | 9,88 | -3,04% | 3.955.983,00 |
| 15.03.2024 | 10,06 | 10,20 | 10,06 | 10,19 | 1,49% | 4.303.743,00 |
| 14.03.2024 | 10,23 | 10,25 | 9,99 | 10,04 | -2,24% | 3.238.134,00 |
| 13.03.2024 | 10,45 | 10,55 | 10,25 | 10,27 | -2,00% | 1.580.596,00 |
| 12.03.2024 | 10,47 | 10,55 | 10,43 | 10,48 | 0,29% | 2.059.108,00 |
| 11.03.2024 | 10,36 | 10,47 | 10,32 | 10,45 | 0,10% | 2.257.029,00 |
| 08.03.2024 | 10,47 | 10,57 | 10,42 | 10,44 | 0,29% | 2.554.472,00 |
| 07.03.2024 | 10,48 | 10,48 | 10,30 | 10,41 | 0,58% | 2.472.618,00 |
| 06.03.2024 | 10,39 | 10,59 | 10,34 | 10,35 | -0,19% | 2.352.367,00 |
| 05.03.2024 | 10,49 | 10,58 | 10,35 | 10,37 | -1,43% | 2.329.516,00 |
| 04.03.2024 | 10,61 | 10,63 | 10,47 | 10,52 | -0,75% | 1.490.365,00 |
| 01.03.2024 | 10,53 | 10,67 | 10,41 | 10,60 | 0,57% | 2.366.096,00 |
| 29.02.2024 | 10,56 | 10,58 | 10,44 | 10,54 | 0,76% | 3.150.283,00 |
| 28.02.2024 | 10,50 | 10,61 | 10,41 | 10,46 | -0,85% | 3.568.486,00 |
| 27.02.2024 | 10,59 | 10,66 | 10,49 | 10,55 | -0,19% | 4.063.718,00 |
| 26.02.2024 | 10,62 | 10,67 | 10,46 | 10,57 | -0,66% | 3.950.998,00 |
| 23.02.2024 | 10,61 | 10,76 | 10,58 | 10,64 | -0,37% | 5.261.030,00 |
| 22.02.2024 | 10,54 | 10,75 | 10,52 | 10,68 | 1,52% | 4.118.962,00 |
| 21.02.2024 | 10,61 | 10,71 | 10,40 | 10,52 | -0,85% | 3.485.465,00 |
| 20.02.2024 | 10,60 | 10,77 | 10,55 | 10,61 | -0,66% | 7.515.304,00 |
| 16.02.2024 | 10,75 | 10,94 | 10,49 | 10,68 | -1,57% | 5.006.082,00 |
| 15.02.2024 | 10,98 | 11,35 | 10,79 | 10,85 | -1,18% | 5.478.421,00 |
| 14.02.2024 | 11,00 | 11,02 | 10,84 | 10,98 | 0,92% | 3.916.467,00 |
| 13.02.2024 | 10,93 | 10,98 | 10,73 | 10,88 | -2,94% | 2.777.350,00 |
| 12.02.2024 | 11,12 | 11,30 | 11,11 | 11,21 | 1,08% | 2.338.956,00 |
| 09.02.2024 | 11,09 | 11,10 | 10,90 | 11,09 | 0,45% | 2.676.735,00 |
| 08.02.2024 | 10,98 | 11,11 | 10,89 | 11,04 | 0,82% | 2.883.886,00 |
| 07.02.2024 | 10,96 | 11,01 | 10,63 | 10,95 | 0,64% | 3.268.555,00 |
| 06.02.2024 | 11,23 | 11,32 | 10,78 | 10,88 | -2,86% | 15.141.088,00 |
| 05.02.2024 | 11,42 | 11,42 | 11,05 | 11,20 | -3,53% | 4.527.898,00 |
| 02.02.2024 | 11,69 | 11,70 | 11,49 | 11,61 | -1,53% | 2.691.178,00 |
| 01.02.2024 | 11,63 | 11,81 | 11,54 | 11,79 | 1,73% | 2.458.132,00 |
| 31.01.2024 | 11,79 | 12,01 | 11,59 | 11,59 | -2,11% | 1.653.649,00 |
| 30.01.2024 | 11,98 | 12,00 | 11,82 | 11,84 | -1,33% | 2.331.573,00 |
| 29.01.2024 | 12,01 | 12,15 | 11,94 | 12,00 | 0,25% | 2.009.087,00 |
| 26.01.2024 | 11,96 | 12,02 | 11,87 | 11,97 | 0,50% | 1.567.906,00 |
| 25.01.2024 | 11,90 | 11,97 | 11,67 | 11,91 | 0,93% | 2.195.783,00 |
| 24.01.2024 | 12,07 | 12,07 | 11,80 | 11,80 | -1,01% | 1.829.941,00 |
| 23.01.2024 | 11,96 | 12,05 | 11,71 | 11,92 | 0,93% | 2.671.618,00 |
| 22.01.2024 | 11,69 | 11,87 | 11,69 | 11,81 | 1,64% | 1.932.119,00 |
| 19.01.2024 | 11,45 | 11,67 | 11,38 | 11,62 | 2,29% | 2.933.352,00 |
| 18.01.2024 | 11,60 | 11,69 | 11,22 | 11,36 | -1,65% | 1.660.471,00 |
| 17.01.2024 | 11,43 | 11,59 | 11,30 | 11,55 | -0,26% | 2.214.492,00 |
| 16.01.2024 | 11,45 | 11,60 | 11,41 | 11,58 | 0,00% | 1.728.062,00 |
| 12.01.2024 | 11,72 | 11,78 | 11,49 | 11,58 | 0,52% | 1.543.395,00 |
| 11.01.2024 | 11,55 | 11,60 | 11,34 | 11,52 | -0,69% | 2.170.715,00 |
| 10.01.2024 | 11,58 | 11,66 | 11,50 | 11,60 | -0,34% | 2.464.128,00 |
| 09.01.2024 | 11,88 | 11,89 | 11,64 | 11,64 | -2,92% | 2.182.959,00 |