8,730$
-2,35%
Echtzeit-Aktienkurs Dun & Bradstreet Holdings
Bid:
Ask:
Aktienkurse zur Dun & Bradstreet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,88 | 8,90 | 8,71 | 8,73 | -2,35% | 45.228.224,00 |
| 03.04.2025 | 8,95 | 8,97 | 8,87 | 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% | 8.152.375,00 |
| 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 | 8,37 | 8,99 | 8,32 | 8,73 | 2,83% | 12.447.903,00 |
| 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 | 7,94 | 8,07 | 7,80 | 8,06 | 2,15% | 4.457.401,00 |
| 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 | 8,52 | 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 | 9,03 | 9,17 | 9,00 | 9,07 | 0,22% | 3.494.963,00 |
| 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 |
| 21.02.2025 | 9,47 | 9,55 | 9,13 | 9,43 | -0,11% | 5.631.548,00 |
| 20.02.2025 | 9,89 | 9,91 | 8,89 | 9,44 | -10,35% | 8.851.856,00 |
| 19.02.2025 | 10,56 | 10,62 | 10,46 | 10,53 | -0,94% | 4.597.303,00 |
| 18.02.2025 | 10,61 | 10,67 | 10,46 | 10,63 | -0,09% | 5.488.693,00 |
| 14.02.2025 | 10,72 | 10,83 | 10,63 | 10,64 | -0,47% | 2.749.075,00 |
| 13.02.2025 | 10,65 | 10,70 | 10,51 | 10,69 | 0,00% | 5.978.045,00 |
| 12.02.2025 | 10,88 | 10,88 | 10,62 | 10,69 | -2,46% | 2.663.512,00 |
| 11.02.2025 | 10,90 | 11,06 | 10,89 | 10,96 | -0,36% | 3.673.363,00 |
| 10.02.2025 | 11,20 | 11,28 | 10,99 | 11,00 | -2,05% | 3.980.565,00 |
| 07.02.2025 | 11,88 | 12,00 | 10,96 | 11,23 | -7,42% | 6.577.472,00 |
| 06.02.2025 | 12,53 | 12,54 | 12,08 | 12,13 | -2,80% | 3.313.238,00 |
| 05.02.2025 | 12,44 | 12,52 | 12,18 | 12,48 | 1,46% | 2.025.999,00 |
| 04.02.2025 | 12,15 | 12,39 | 12,04 | 12,30 | 1,32% | 2.332.721,00 |
| 03.02.2025 | 12,11 | 12,42 | 12,03 | 12,14 | -1,30% | 6.135.147,00 |
| 31.01.2025 | 12,14 | 12,53 | 12,09 | 12,30 | 1,23% | 7.470.931,00 |
| 30.01.2025 | 11,72 | 12,24 | 11,66 | 12,15 | 4,38% | 2.829.912,00 |
| 29.01.2025 | 11,88 | 11,95 | 11,48 | 11,64 | -2,18% | 1.506.556,00 |
| 28.01.2025 | 11,79 | 11,92 | 11,76 | 11,90 | 1,28% | 1.570.617,00 |
| 27.01.2025 | 11,49 | 11,77 | 11,47 | 11,75 | 2,17% | 2.639.073,00 |
| 24.01.2025 | 11,47 | 11,62 | 11,43 | 11,50 | 0,70% | 1.698.835,00 |
| 23.01.2025 | 11,58 | 11,63 | 11,38 | 11,42 | -1,55% | 1.396.117,00 |
| 22.01.2025 | 11,48 | 11,61 | 11,43 | 11,60 | 1,40% | 2.661.085,00 |
| 21.01.2025 | 11,42 | 11,54 | 11,39 | 11,44 | 0,97% | 2.080.512,00 |
| 17.01.2025 | 11,40 | 11,44 | 11,29 | 11,33 | 0,35% | 2.066.988,00 |
| 16.01.2025 | 11,27 | 11,42 | 11,19 | 11,29 | 0,53% | 3.383.797,00 |
| 15.01.2025 | 11,27 | 11,34 | 11,08 | 11,23 | 1,26% | 4.007.888,00 |
| 14.01.2025 | 11,26 | 11,30 | 10,92 | 11,09 | -1,07% | 16.736.574,00 |
| 13.01.2025 | 11,27 | 11,40 | 11,18 | 11,21 | -1,15% | 2.576.819,00 |
| 10.01.2025 | 11,48 | 11,52 | 11,26 | 11,34 | -2,49% | 2.913.983,00 |
| 08.01.2025 | 11,74 | 11,87 | 11,59 | 11,63 | -2,10% | 2.852.586,00 |
| 07.01.2025 | 12,27 | 12,40 | 11,88 | 11,88 | -2,94% | 3.192.582,00 |
| 06.01.2025 | 12,37 | 12,44 | 12,20 | 12,24 | -0,97% | 3.408.710,00 |
| 03.01.2025 | 12,26 | 12,40 | 12,23 | 12,36 | 0,08% | 2.294.492,00 |
| 02.01.2025 | 12,48 | 12,66 | 12,33 | 12,35 | -0,88% | 2.937.467,00 |
| 31.12.2024 | 12,26 | 12,50 | 12,23 | 12,46 | 2,21% | 2.088.925,00 |
| 30.12.2024 | 12,27 | 12,28 | 12,06 | 12,19 | -0,73% | 1.145.481,00 |
| 27.12.2024 | 12,31 | 12,44 | 12,24 | 12,28 | -0,41% | 1.199.331,00 |
| 26.12.2024 | 12,13 | 12,35 | 12,12 | 12,33 | 0,65% | 970.045,00 |
| 24.12.2024 | 12,20 | 12,27 | 12,13 | 12,25 | 0,82% | 538.281,00 |
| 23.12.2024 | 12,33 | 12,36 | 12,09 | 12,15 | -1,70% | 1.179.684,00 |
| 20.12.2024 | 12,22 | 12,44 | 12,09 | 12,36 | 1,15% | 3.034.532,00 |
| 19.12.2024 | 12,31 | 12,36 | 12,12 | 12,22 | 0,25% | 5.022.083,00 |
| 18.12.2024 | 12,30 | 12,41 | 12,18 | 12,19 | -1,14% | 4.147.031,00 |
| 17.12.2024 | 12,23 | 12,51 | 12,22 | 12,33 | 0,57% | 2.753.912,00 |
| 16.12.2024 | 12,32 | 12,43 | 12,24 | 12,26 | -0,33% | 2.302.694,00 |
| 13.12.2024 | 12,29 | 12,35 | 12,22 | 12,30 | 0,57% | 1.146.693,00 |
| 12.12.2024 | 12,38 | 12,40 | 12,23 | 12,23 | -1,13% | 1.548.949,00 |
| 11.12.2024 | 12,47 | 12,55 | 12,37 | 12,37 | -0,72% | 1.981.747,00 |
| 10.12.2024 | 12,32 | 12,56 | 12,23 | 12,46 | 1,14% | 2.805.247,00 |
| 09.12.2024 | 12,54 | 12,57 | 12,27 | 12,32 | -0,88% | 2.139.622,00 |
| 06.12.2024 | 12,48 | 12,61 | 12,41 | 12,43 | 0,08% | 975.008,00 |
| 05.12.2024 | 12,62 | 12,63 | 12,41 | 12,42 | -1,58% | 1.486.943,00 |
| 04.12.2024 | 12,53 | 12,66 | 12,46 | 12,62 | 0,24% | 1.432.600,00 |
| 03.12.2024 | 12,61 | 12,75 | 12,55 | 12,59 | -0,63% | 1.372.347,00 |
| 02.12.2024 | 12,72 | 12,92 | 12,66 | 12,67 | -0,24% | 2.502.043,00 |
| 29.11.2024 | 12,67 | 12,75 | 12,52 | 12,70 | -0,08% | 1.402.408,00 |
| 27.11.2024 | 12,80 | 12,91 | 12,66 | 12,71 | -0,16% | 943.607,00 |
| 26.11.2024 | 12,68 | 12,77 | 12,60 | 12,73 | -0,16% | 1.161.563,00 |
| 25.11.2024 | 12,70 | 12,95 | 12,66 | 12,75 | 1,27% | 2.189.666,00 |
| 22.11.2024 | 12,43 | 12,66 | 12,38 | 12,59 | 2,44% | 2.159.534,00 |
| 20.11.2024 | 11,86 | 12,33 | 11,86 | 12,29 | 2,67% | 1.436.457,00 |
| 19.11.2024 | 11,93 | 12,02 | 11,91 | 11,97 | -0,91% | 1.544.528,00 |
| 18.11.2024 | 12,19 | 12,23 | 12,01 | 12,08 | -0,33% | 2.316.898,00 |
| 15.11.2024 | 12,34 | 12,34 | 12,12 | 12,12 | -1,46% | 1.973.525,00 |
| 14.11.2024 | 12,48 | 12,50 | 12,21 | 12,30 | -1,05% | 1.413.262,00 |
| 13.11.2024 | 12,64 | 12,68 | 12,43 | 12,43 | -0,48% | 2.279.670,00 |
| 12.11.2024 | 12,67 | 12,75 | 12,42 | 12,49 | -1,26% | 3.471.180,00 |
| 11.11.2024 | 12,35 | 12,69 | 12,28 | 12,65 | 2,60% | 2.691.240,00 |
| 08.11.2024 | 12,25 | 12,39 | 12,21 | 12,33 | 0,90% | 2.831.729,00 |
| 07.11.2024 | 12,08 | 12,27 | 12,02 | 12,22 | 1,50% | 3.902.380,00 |