Echtzeit-Aktienkurs Dun & Bradstreet Holdings
Bid:
Ask:
Aktienkurse zur Dun & Bradstreet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 11,90 | 12,02 | 11,65 | 11,91 | 0,17% | 2.644.644,00 |
| 31.10.2024 | 11,70 | 12,41 | 11,36 | 11,89 | 9,69% | 10.909.662,00 |
| 30.10.2024 | 10,89 | 11,06 | 10,80 | 10,84 | -0,37% | 1.950.491,00 |
| 29.10.2024 | 10,79 | 10,93 | 10,75 | 10,88 | 0,18% | 3.120.177,00 |
| 28.10.2024 | 10,97 | 11,04 | 10,83 | 10,86 | -0,28% | 1.624.739,00 |
| 25.10.2024 | 10,83 | 11,08 | 10,75 | 10,89 | 1,02% | 3.101.871,00 |
| 24.10.2024 | 10,95 | 10,97 | 10,78 | 10,78 | -1,37% | 1.992.593,00 |
| 23.10.2024 | 11,11 | 11,13 | 10,85 | 10,93 | -1,26% | 1.625.579,00 |
| 22.10.2024 | 11,20 | 11,31 | 11,00 | 11,07 | -1,69% | 5.223.368,00 |
| 21.10.2024 | 11,48 | 11,60 | 11,26 | 11,26 | -2,43% | 1.432.406,00 |
| 18.10.2024 | 11,47 | 11,57 | 11,38 | 11,54 | 0,70% | 1.796.382,00 |
| 17.10.2024 | 11,36 | 11,47 | 11,26 | 11,46 | 0,17% | 1.956.880,00 |
| 16.10.2024 | 11,27 | 11,50 | 11,15 | 11,44 | 2,88% | 1.887.364,00 |
| 15.10.2024 | 11,40 | 11,44 | 11,03 | 11,12 | -2,11% | 2.741.083,00 |
| 14.10.2024 | 11,37 | 11,43 | 11,27 | 11,36 | 0,09% | 2.272.358,00 |
| 11.10.2024 | 11,39 | 11,45 | 11,27 | 11,35 | 0,18% | 1.071.212,00 |
| 10.10.2024 | 11,45 | 11,45 | 11,20 | 11,33 | -1,13% | 1.563.467,00 |
| 09.10.2024 | 11,35 | 11,53 | 11,30 | 11,46 | 0,70% | 1.192.110,00 |
| 08.10.2024 | 11,29 | 11,54 | 11,20 | 11,38 | 1,16% | 1.940.616,00 |
| 07.10.2024 | 11,32 | 11,32 | 11,03 | 11,25 | -0,35% | 2.085.741,00 |
| 04.10.2024 | 11,53 | 11,58 | 10,98 | 11,29 | -1,83% | 2.056.243,00 |
| 03.10.2024 | 11,50 | 11,56 | 11,37 | 11,50 | -0,69% | 1.798.224,00 |
| 02.10.2024 | 11,46 | 11,60 | 11,45 | 11,58 | 0,70% | 1.190.885,00 |
| 01.10.2024 | 11,57 | 11,67 | 11,47 | 11,50 | -0,09% | 1.467.716,00 |
| 30.09.2024 | 11,43 | 11,60 | 11,37 | 11,51 | 0,88% | 1.963.617,00 |
| 27.09.2024 | 11,45 | 11,52 | 11,28 | 11,41 | 0,53% | 1.242.547,00 |
| 26.09.2024 | 11,32 | 11,40 | 11,20 | 11,35 | 0,89% | 1.630.214,00 |
| 25.09.2024 | 11,40 | 11,48 | 11,23 | 11,25 | -1,32% | 2.029.117,00 |
| 24.09.2024 | 11,51 | 11,51 | 11,24 | 11,40 | -0,96% | 1.815.377,00 |
| 23.09.2024 | 11,25 | 11,55 | 11,19 | 11,51 | 2,31% | 2.083.651,00 |
| 20.09.2024 | 11,34 | 11,41 | 11,23 | 11,25 | -1,83% | 7.775.421,00 |
| 19.09.2024 | 11,63 | 11,66 | 11,43 | 11,46 | 0,17% | 1.424.146,00 |
| 18.09.2024 | 11,53 | 11,62 | 11,37 | 11,44 | -0,69% | 1.492.505,00 |
| 17.09.2024 | 11,70 | 11,75 | 11,48 | 11,52 | -1,20% | 1.867.636,00 |
| 16.09.2024 | 11,61 | 11,75 | 11,57 | 11,66 | 0,52% | 1.586.806,00 |
| 13.09.2024 | 11,39 | 11,61 | 11,35 | 11,60 | 3,11% | 3.293.053,00 |
| 12.09.2024 | 11,37 | 11,45 | 11,22 | 11,25 | -1,14% | 2.335.066,00 |
| 11.09.2024 | 11,70 | 11,74 | 11,33 | 11,38 | -3,72% | 2.144.172,00 |
| 10.09.2024 | 11,74 | 11,86 | 11,59 | 11,82 | 0,77% | 1.616.564,00 |
| 09.09.2024 | 11,65 | 11,97 | 11,63 | 11,73 | 0,60% | 2.681.770,00 |
| 06.09.2024 | 11,86 | 11,94 | 11,63 | 11,66 | -1,35% | 1.542.194,00 |
| 05.09.2024 | 11,84 | 11,99 | 11,77 | 11,82 | -0,34% | 1.869.440,00 |
| 04.09.2024 | 11,95 | 12,04 | 11,79 | 11,86 | -1,17% | 3.325.181,00 |
| 03.09.2024 | 11,92 | 12,18 | 11,92 | 12,00 | 0,00% | 1.995.204,00 |
| 30.08.2024 | 11,97 | 12,05 | 11,88 | 12,00 | 0,42% | 1.353.864,00 |
| 29.08.2024 | 11,98 | 12,05 | 11,93 | 11,95 | 0,08% | 1.403.436,00 |
| 28.08.2024 | 11,95 | 12,02 | 11,83 | 11,94 | -0,67% | 1.616.645,00 |
| 27.08.2024 | 11,99 | 12,05 | 11,95 | 12,02 | 0,08% | 2.029.337,00 |
| 26.08.2024 | 12,19 | 12,28 | 12,01 | 12,01 | -0,99% | 1.838.979,00 |
| 23.08.2024 | 11,92 | 12,22 | 11,90 | 12,13 | 2,19% | 4.499.075,00 |
| 22.08.2024 | 11,98 | 12,10 | 11,74 | 11,87 | -1,00% | 2.468.271,00 |
| 21.08.2024 | 11,94 | 12,00 | 11,86 | 11,99 | 0,59% | 1.342.233,00 |
| 20.08.2024 | 11,89 | 11,97 | 11,77 | 11,92 | -0,33% | 1.794.762,00 |
| 19.08.2024 | 11,91 | 12,00 | 11,83 | 11,96 | 0,42% | 2.872.158,00 |
| 16.08.2024 | 11,85 | 12,02 | 11,82 | 11,91 | 0,25% | 1.907.614,00 |
| 15.08.2024 | 11,89 | 12,03 | 11,87 | 11,88 | 0,42% | 1.926.778,00 |
| 14.08.2024 | 11,96 | 11,99 | 11,78 | 11,83 | -1,25% | 2.184.449,00 |
| 13.08.2024 | 11,66 | 12,17 | 11,66 | 11,98 | 3,63% | 7.037.455,00 |
| 12.08.2024 | 11,88 | 11,90 | 11,54 | 11,56 | -2,69% | 3.889.688,00 |
| 09.08.2024 | 11,95 | 12,00 | 11,65 | 11,88 | -0,17% | 3.130.425,00 |
| 08.08.2024 | 11,64 | 11,96 | 11,60 | 11,90 | 2,59% | 2.941.228,00 |
| 07.08.2024 | 11,86 | 11,98 | 11,60 | 11,60 | -0,68% | 3.719.897,00 |
| 06.08.2024 | 11,93 | 11,95 | 11,51 | 11,68 | -1,68% | 7.404.053,00 |
| 05.08.2024 | 11,41 | 12,03 | 11,41 | 11,88 | 0,51% | 11.910.551,00 |
| 02.08.2024 | 10,00 | 12,75 | 9,85 | 11,82 | 14,87% | 19.701.135,00 |
| 01.08.2024 | 10,10 | 10,41 | 9,63 | 10,29 | -5,42% | 7.406.578,00 |
| 31.07.2024 | 11,10 | 11,16 | 10,87 | 10,88 | -1,54% | 4.379.180,00 |
| 30.07.2024 | 10,87 | 11,11 | 10,75 | 11,05 | 2,22% | 3.651.309,00 |
| 29.07.2024 | 10,77 | 10,84 | 10,71 | 10,81 | 0,00% | 2.568.368,00 |
| 26.07.2024 | 10,66 | 10,89 | 10,58 | 10,81 | 2,66% | 2.598.447,00 |
| 25.07.2024 | 10,35 | 10,75 | 10,33 | 10,53 | 2,43% | 2.707.356,00 |
| 24.07.2024 | 10,56 | 10,64 | 10,25 | 10,28 | -2,84% | 3.287.490,00 |
| 23.07.2024 | 10,35 | 10,63 | 10,35 | 10,58 | 1,44% | 2.306.185,00 |
| 22.07.2024 | 10,20 | 10,58 | 10,19 | 10,43 | 2,96% | 4.395.909,00 |
| 19.07.2024 | 10,05 | 10,18 | 9,90 | 10,13 | 0,70% | 4.216.420,00 |
| 18.07.2024 | 10,09 | 10,26 | 9,95 | 10,06 | -0,89% | 5.774.235,00 |
| 17.07.2024 | 10,10 | 10,30 | 10,05 | 10,15 | -0,10% | 4.113.488,00 |
| 16.07.2024 | 10,00 | 10,25 | 9,97 | 10,16 | 2,32% | 2.870.453,00 |
| 15.07.2024 | 9,95 | 10,07 | 9,91 | 9,93 | 0,00% | 2.371.181,00 |
| 12.07.2024 | 9,77 | 10,07 | 9,66 | 9,93 | 3,01% | 3.026.586,00 |
| 11.07.2024 | 9,43 | 9,71 | 9,39 | 9,64 | 4,44% | 4.406.515,00 |
| 10.07.2024 | 9,19 | 9,26 | 9,13 | 9,23 | 0,44% | 1.926.975,00 |
| 09.07.2024 | 9,21 | 9,24 | 9,11 | 9,19 | 0,11% | 1.665.011,00 |
| 08.07.2024 | 9,21 | 9,22 | 9,11 | 9,18 | 0,44% | 2.033.706,00 |
| 05.07.2024 | 9,18 | 9,19 | 9,03 | 9,14 | -0,65% | 3.584.492,00 |
| 03.07.2024 | 9,26 | 9,32 | 9,17 | 9,20 | -0,33% | 2.038.465,00 |
| 02.07.2024 | 9,15 | 9,25 | 9,06 | 9,23 | 0,98% | 2.378.193,00 |
| 01.07.2024 | 9,28 | 9,41 | 9,00 | 9,14 | -1,30% | 3.780.220,00 |
| 28.06.2024 | 9,17 | 9,32 | 9,11 | 9,26 | 1,76% | 5.143.512,00 |
| 27.06.2024 | 9,15 | 9,23 | 9,05 | 9,10 | -0,44% | 2.107.395,00 |
| 26.06.2024 | 9,00 | 9,15 | 8,94 | 9,14 | 0,88% | 2.085.095,00 |
| 25.06.2024 | 9,16 | 9,16 | 8,99 | 9,06 | -1,20% | 3.137.487,00 |
| 24.06.2024 | 9,22 | 9,25 | 9,11 | 9,17 | -0,22% | 2.711.261,00 |
| 21.06.2024 | 9,14 | 9,28 | 9,09 | 9,19 | 0,22% | 5.729.154,00 |
| 20.06.2024 | 8,92 | 9,32 | 8,90 | 9,17 | 2,80% | 3.417.116,00 |
| 18.06.2024 | 9,01 | 9,03 | 8,78 | 8,92 | -1,00% | 8.633.387,00 |
| 17.06.2024 | 8,94 | 9,03 | 8,85 | 9,01 | 0,00% | 2.348.777,00 |
| 14.06.2024 | 9,07 | 9,13 | 8,89 | 9,01 | -1,64% | 2.173.244,00 |
| 13.06.2024 | 9,37 | 9,38 | 9,12 | 9,16 | -2,24% | 2.075.058,00 |
| 12.06.2024 | 9,50 | 9,69 | 9,32 | 9,37 | 0,97% | 2.281.450,00 |