9,100$
-0,22%
Echtzeit-Aktienkurs Dun & Bradstreet Holdings
Bid:
Ask:
Aktienkurse zur Dun & Bradstreet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 9,11 | 9,12 | 9,10 | 9,10 | -0,22% | 421.903,00 |
| 16.07.2025 | 9,11 | 9,12 | 9,11 | 9,12 | 0,11% | 2.857.523,00 |
| 15.07.2025 | 9,11 | 9,12 | 9,11 | 9,11 | 0,00% | 1.046.070,00 |
| 14.07.2025 | 9,12 | 9,12 | 9,10 | 9,11 | 0,00% | 3.494.274,00 |
| 11.07.2025 | 9,11 | 9,12 | 9,10 | 9,11 | 0,00% | 2.730.653,00 |
| 10.07.2025 | 9,12 | 9,12 | 9,11 | 9,11 | -0,11% | 2.005.876,00 |
| 09.07.2025 | 9,11 | 9,12 | 9,11 | 9,12 | 0,00% | 1.275.503,00 |
| 08.07.2025 | 9,12 | 9,12 | 9,11 | 9,12 | 0,11% | 1.478.355,00 |
| 07.07.2025 | 9,11 | 9,11 | 9,10 | 9,11 | 0,11% | 1.630.805,00 |
| 03.07.2025 | 9,10 | 9,12 | 9,10 | 9,10 | 0,00% | 1.071.858,00 |
| 02.07.2025 | 9,10 | 9,11 | 9,09 | 9,10 | 0,00% | 2.450.652,00 |
| 01.07.2025 | 9,09 | 9,10 | 9,08 | 9,10 | 0,11% | 10.614.821,00 |
| 30.06.2025 | 9,08 | 9,09 | 9,08 | 9,09 | 0,11% | 2.457.473,00 |
| 27.06.2025 | 9,09 | 9,09 | 9,08 | 9,08 | 0,00% | 2.541.630,00 |
| 26.06.2025 | 9,08 | 9,08 | 9,07 | 9,08 | 0,11% | 1.986.686,00 |
| 25.06.2025 | 9,08 | 9,09 | 9,07 | 9,07 | -0,11% | 1.832.822,00 |
| 24.06.2025 | 9,07 | 9,08 | 9,07 | 9,08 | 0,00% | 2.190.981,00 |
| 23.06.2025 | 9,08 | 9,08 | 9,07 | 9,08 | 0,11% | 6.570.982,00 |
| 20.06.2025 | 9,08 | 9,08 | 9,06 | 9,07 | 0,00% | 3.732.134,00 |
| 18.06.2025 | 9,07 | 9,08 | 9,06 | 9,07 | 0,00% | 4.687.710,00 |
| 17.06.2025 | 9,07 | 9,08 | 9,06 | 9,07 | 0,11% | 11.671.559,00 |
| 16.06.2025 | 9,06 | 9,09 | 9,05 | 9,06 | 0,22% | 8.119.487,00 |
| 13.06.2025 | 9,05 | 9,07 | 9,04 | 9,04 | -0,22% | 14.742.687,00 |
| 12.06.2025 | 9,06 | 9,07 | 9,05 | 9,06 | -0,11% | 3.884.091,00 |
| 11.06.2025 | 9,09 | 9,11 | 9,05 | 9,07 | 0,00% | 7.890.177,00 |
| 10.06.2025 | 9,03 | 9,07 | 9,02 | 9,07 | 0,55% | 9.518.393,00 |
| 09.06.2025 | 9,03 | 9,03 | 9,02 | 9,02 | 0,00% | 2.077.740,00 |
| 06.06.2025 | 9,02 | 9,03 | 9,01 | 9,02 | 0,11% | 4.907.732,00 |
| 05.06.2025 | 9,04 | 9,05 | 9,01 | 9,01 | -0,22% | 15.880.289,00 |
| 04.06.2025 | 9,04 | 9,04 | 9,02 | 9,03 | 0,00% | 5.111.766,00 |
| 03.06.2025 | 9,02 | 9,03 | 9,01 | 9,03 | 0,11% | 2.907.959,00 |
| 02.06.2025 | 9,01 | 9,03 | 9,00 | 9,02 | 0,11% | 3.086.756,00 |
| 30.05.2025 | 9,02 | 9,03 | 9,00 | 9,01 | -0,11% | 3.613.542,00 |
| 29.05.2025 | 9,01 | 9,03 | 9,00 | 9,02 | 0,22% | 3.019.137,00 |
| 28.05.2025 | 9,00 | 9,01 | 8,99 | 9,00 | 0,00% | 4.408.927,00 |
| 27.05.2025 | 9,01 | 9,01 | 8,99 | 9,00 | 0,11% | 3.289.399,00 |
| 23.05.2025 | 8,98 | 9,00 | 8,98 | 8,99 | 0,00% | 5.950.502,00 |
| 22.05.2025 | 8,99 | 9,00 | 8,98 | 8,99 | 0,11% | 4.230.349,00 |
| 21.05.2025 | 9,00 | 9,02 | 8,98 | 8,98 | -0,33% | 3.156.042,00 |
| 20.05.2025 | 8,99 | 9,02 | 8,98 | 9,01 | 0,33% | 7.212.892,00 |
| 19.05.2025 | 8,97 | 8,99 | 8,97 | 8,98 | 0,11% | 6.174.173,00 |
| 16.05.2025 | 8,98 | 8,99 | 8,96 | 8,97 | -0,11% | 7.394.867,00 |
| 15.05.2025 | 8,98 | 8,98 | 8,96 | 8,98 | 0,11% | 13.474.260,00 |
| 14.05.2025 | 8,97 | 8,99 | 8,97 | 8,97 | 0,00% | 4.048.928,00 |
| 13.05.2025 | 8,97 | 8,98 | 8,96 | 8,97 | -0,11% | 10.377.533,00 |
| 12.05.2025 | 8,97 | 8,98 | 8,96 | 8,98 | 0,34% | 6.541.076,00 |
| 09.05.2025 | 8,96 | 8,97 | 8,94 | 8,95 | -0,22% | 16.250.616,00 |
| 08.05.2025 | 8,97 | 8,98 | 8,96 | 8,97 | 0,11% | 9.345.244,00 |
| 07.05.2025 | 8,97 | 8,98 | 8,95 | 8,96 | -0,11% | 5.640.382,00 |
| 06.05.2025 | 8,97 | 8,97 | 8,95 | 8,97 | 0,11% | 8.383.527,00 |
| 05.05.2025 | 8,97 | 8,99 | 8,96 | 8,96 | -0,11% | 9.271.983,00 |
| 02.05.2025 | 9,04 | 9,04 | 8,96 | 8,97 | 0,34% | 14.155.343,00 |
| 01.05.2025 | 8,97 | 9,10 | 8,93 | 8,94 | -0,33% | 22.592.258,00 |
| 30.04.2025 | 8,94 | 8,97 | 8,92 | 8,97 | 0,22% | 9.591.831,00 |
| 29.04.2025 | 8,94 | 8,96 | 8,93 | 8,95 | -2,19% | 75.692.178,00 |
| 28.04.2025 | 9,18 | 9,19 | 9,13 | 9,15 | -0,44% | 5.462.189,00 |
| 25.04.2025 | 9,15 | 9,19 | 9,13 | 9,19 | 0,66% | 5.813.266,00 |
| 24.04.2025 | 9,13 | 9,16 | 9,12 | 9,13 | -0,11% | 10.894.823,00 |
| 23.04.2025 | 9,08 | 9,17 | 9,05 | 9,14 | 3,98% | 44.604.994,00 |
| 22.04.2025 | 8,72 | 8,82 | 8,72 | 8,79 | 1,03% | 14.807.520,00 |
| 21.04.2025 | 8,71 | 8,75 | 8,69 | 8,70 | -0,57% | 14.537.632,00 |
| 17.04.2025 | 8,72 | 8,76 | 8,71 | 8,75 | 0,34% | 13.861.043,00 |
| 16.04.2025 | 8,76 | 8,78 | 8,70 | 8,72 | -0,57% | 11.999.512,00 |
| 15.04.2025 | 8,75 | 8,79 | 8,74 | 8,77 | 0,46% | 5.686.345,00 |
| 14.04.2025 | 8,70 | 8,77 | 8,66 | 8,73 | 1,16% | 11.595.935,00 |
| 11.04.2025 | 8,57 | 8,74 | 8,57 | 8,63 | 0,58% | 21.053.775,00 |
| 10.04.2025 | 8,61 | 8,69 | 8,46 | 8,58 | -0,46% | 17.431.133,00 |
| 09.04.2025 | 8,38 | 8,66 | 8,14 | 8,62 | 2,74% | 59.983.056,00 |
| 08.04.2025 | 8,70 | 8,80 | 8,30 | 8,39 | -2,78% | 43.603.775,00 |
| 07.04.2025 | 8,70 | 8,77 | 8,42 | 8,63 | -1,15% | 34.908.824,00 |
| 04.04.2025 | 8,88 | 8,90 | 8,71 | 8,73 | -2,35% | 45.228.236,00 |
| 03.04.2025 | 8,95 | 8,97 | 8,86 | 8,94 | -0,56% | 39.551.862,00 |
| 02.04.2025 | 8,95 | 9,01 | 8,94 | 8,99 | 0,33% | 16.949.423,00 |
| 01.04.2025 | 8,96 | 8,97 | 8,93 | 8,96 | 0,22% | 4.459.814,00 |
| 31.03.2025 | 8,92 | 8,95 | 8,91 | 8,94 | 0,22% | 5.657.948,00 |
| 28.03.2025 | 8,94 | 8,95 | 8,92 | 8,92 | -0,22% | 8.152.380,00 |
| 27.03.2025 | 8,95 | 8,96 | 8,92 | 8,94 | 0,00% | 15.897.298,00 |
| 26.03.2025 | 8,96 | 8,96 | 8,94 | 8,94 | -0,11% | 21.372.906,00 |
| 25.03.2025 | 8,97 | 8,99 | 8,95 | 8,95 | -0,44% | 37.729.510,00 |
| 24.03.2025 | 9,00 | 9,03 | 8,98 | 8,99 | 2,98% | 63.624.422,00 |
| 21.03.2025 | 8,45 | 8,99 | 8,32 | 8,73 | 2,83% | 12.448.662,00 |
| 20.03.2025 | 8,66 | 8,76 | 8,49 | 8,49 | -2,41% | 2.204.538,00 |
| 19.03.2025 | 8,38 | 8,72 | 8,32 | 8,70 | 4,32% | 6.204.172,00 |
| 18.03.2025 | 8,25 | 8,43 | 8,18 | 8,34 | 0,97% | 2.951.494,00 |
| 17.03.2025 | 8,12 | 8,31 | 8,10 | 8,26 | 2,48% | 2.579.686,00 |
| 14.03.2025 | 7,93 | 8,07 | 7,80 | 8,06 | 2,15% | 4.457.452,00 |
| 13.03.2025 | 7,97 | 8,02 | 7,78 | 7,89 | -1,25% | 3.791.541,00 |
| 12.03.2025 | 8,10 | 8,14 | 7,91 | 7,99 | -0,75% | 5.824.961,00 |
| 11.03.2025 | 8,40 | 8,42 | 8,04 | 8,05 | -4,17% | 7.477.191,00 |
| 10.03.2025 | 8,62 | 8,77 | 8,39 | 8,40 | -4,65% | 3.873.344,00 |
| 07.03.2025 | 8,54 | 8,91 | 8,51 | 8,81 | 3,16% | 3.848.244,00 |
| 06.03.2025 | 8,61 | 8,66 | 8,44 | 8,54 | -1,50% | 4.446.288,00 |
| 05.03.2025 | 8,88 | 8,97 | 8,63 | 8,67 | -2,69% | 3.192.526,00 |
| 04.03.2025 | 8,94 | 9,11 | 8,77 | 8,91 | -1,00% | 5.080.565,00 |
| 03.03.2025 | 9,10 | 9,26 | 8,95 | 9,00 | -0,77% | 3.290.490,00 |
| 28.02.2025 | 9,01 | 9,17 | 9,00 | 9,07 | 0,22% | 3.519.944,00 |
| 27.02.2025 | 9,02 | 9,24 | 9,00 | 9,05 | -0,22% | 3.926.898,00 |
| 26.02.2025 | 9,01 | 9,14 | 8,96 | 9,07 | -0,44% | 5.296.774,00 |
| 25.02.2025 | 9,26 | 9,27 | 9,02 | 9,11 | -1,30% | 3.817.851,00 |
| 24.02.2025 | 9,40 | 9,40 | 9,01 | 9,23 | -2,12% | 8.563.881,00 |