47,500€
-0,21%
Echtzeit-Aktienkurs Donnelley Financial Solutions
Bid:
Ask:
Aktienkurse zur Donnelley Financial Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,50 | 47,70 | 46,70 | 47,50 | -0,21% | - |
| 08.05.2025 | 46,80 | 48,00 | 46,50 | 47,60 | 2,37% | - |
| 07.05.2025 | 45,90 | 46,60 | 45,40 | 46,50 | 1,75% | - |
| 06.05.2025 | 45,60 | 46,10 | 45,20 | 45,70 | 0,00% | - |
| 05.05.2025 | 46,00 | 46,10 | 45,30 | 45,70 | -1,30% | - |
| 02.05.2025 | 44,70 | 46,50 | 44,30 | 46,30 | 8,43% | - |
| 30.04.2025 | 40,80 | 44,20 | 40,40 | 42,70 | 4,91% | - |
| 29.04.2025 | 39,70 | 40,90 | 39,50 | 40,70 | 2,26% | - |
| 28.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | 1,00 |
| 25.04.2025 | 39,60 | 40,40 | 39,20 | 39,70 | 0,76% | - |
| 24.04.2025 | 37,90 | 40,00 | 37,60 | 39,40 | 3,14% | - |
| 23.04.2025 | 38,20 | 39,30 | 37,90 | 38,20 | 1,60% | - |
| 22.04.2025 | 36,20 | 37,70 | 36,20 | 37,60 | 2,17% | - |
| 17.04.2025 | 36,00 | 37,00 | 35,20 | 36,80 | 2,79% | - |
| 16.04.2025 | 35,20 | 35,80 | 35,10 | 35,80 | 0,00% | - |
| 15.04.2025 | 36,30 | 37,30 | 35,60 | 35,80 | -0,56% | - |
| 14.04.2025 | 35,40 | 36,40 | 35,40 | 36,00 | 2,27% | - |
| 11.04.2025 | 36,40 | 36,50 | 33,20 | 35,20 | -3,03% | - |
| 10.04.2025 | 38,50 | 38,60 | 36,00 | 36,30 | -5,71% | - |
| 09.04.2025 | 34,00 | 39,10 | 33,70 | 38,50 | 10,00% | - |
| 08.04.2025 | 36,30 | 37,20 | 34,50 | 35,00 | -2,78% | - |
| 07.04.2025 | 35,60 | 38,00 | 34,90 | 36,00 | -2,17% | - |
| 04.04.2025 | 37,80 | 37,90 | 35,90 | 36,80 | -3,16% | - |
| 03.04.2025 | 40,00 | 40,20 | 37,80 | 38,00 | -8,21% | - |
| 02.04.2025 | 40,70 | 41,70 | 40,10 | 41,40 | 1,72% | - |
| 01.04.2025 | 40,20 | 41,30 | 40,20 | 40,70 | 0,99% | - |
| 31.03.2025 | 40,40 | 41,10 | 40,00 | 40,30 | -0,25% | - |
| 28.03.2025 | 41,90 | 41,90 | 40,40 | 40,40 | -3,35% | - |
| 27.03.2025 | 42,10 | 42,50 | 41,50 | 41,80 | -0,71% | - |
| 26.03.2025 | 42,20 | 43,20 | 41,90 | 42,10 | -0,47% | - |
| 25.03.2025 | 42,30 | 42,60 | 41,70 | 42,30 | 0,24% | - |
| 24.03.2025 | 41,30 | 42,70 | 41,30 | 42,20 | 2,43% | - |
| 21.03.2025 | 40,90 | 41,30 | 40,50 | 41,20 | 0,00% | - |
| 20.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | 65,00 |
| 19.03.2025 | 40,80 | 41,90 | 40,80 | 41,50 | 2,72% | - |
| 18.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | 8,00 |
| 17.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,27% | 100,00 |
| 14.03.2025 | 40,20 | 40,50 | 39,50 | 39,50 | -1,25% | - |
| 13.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 8,00 |
| 12.03.2025 | 41,10 | 42,10 | 40,00 | 40,20 | -5,19% | - |
| 11.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | 22,00 |
| 10.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 1,00 |
| 07.03.2025 | 42,50 | 43,70 | 41,70 | 43,60 | 3,32% | - |
| 06.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | 10,00 |
| 05.03.2025 | 43,50 | 43,60 | 42,70 | 43,40 | -0,46% | - |
| 04.03.2025 | 45,30 | 45,30 | 43,60 | 43,60 | -3,75% | - |
| 03.03.2025 | 47,60 | 47,70 | 45,10 | 45,30 | -5,23% | - |
| 28.02.2025 | 46,70 | 47,90 | 46,60 | 47,80 | 2,36% | - |
| 27.02.2025 | 48,10 | 48,40 | 46,40 | 46,70 | -2,91% | - |
| 26.02.2025 | 47,70 | 48,80 | 47,60 | 48,10 | 0,21% | - |
| 25.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | 2,00 |
| 24.02.2025 | 46,40 | 48,10 | 46,00 | 47,70 | 3,02% | - |
| 21.02.2025 | 47,70 | 48,50 | 46,10 | 46,30 | -2,94% | - |
| 20.02.2025 | 46,50 | 47,90 | 45,90 | 47,70 | 0,63% | - |
| 19.02.2025 | 49,40 | 49,40 | 47,20 | 47,40 | -23,55% | 52,00 |
| 18.02.2025 | 62,50 | 62,50 | 62,00 | 62,00 | -1,20% | 123,00 |
| 17.02.2025 | 63,00 | 63,00 | 62,75 | 62,75 | 0,40% | - |
| 14.02.2025 | 63,50 | 64,00 | 62,50 | 62,50 | -3,10% | - |
| 13.02.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 2,38% | 65,00 |
| 12.02.2025 | 64,50 | 64,50 | 63,00 | 63,00 | -2,33% | - |
| 11.02.2025 | 65,00 | 65,25 | 64,00 | 64,50 | -1,15% | - |
| 10.02.2025 | 65,00 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 07.02.2025 | 66,50 | 67,00 | 64,25 | 64,75 | -2,63% | - |
| 06.02.2025 | 66,75 | 67,25 | 66,25 | 66,50 | -0,37% | - |
| 05.02.2025 | 64,75 | 66,75 | 64,50 | 66,75 | 2,30% | - |
| 04.02.2025 | 64,25 | 65,25 | 63,75 | 65,25 | 1,56% | - |
| 03.02.2025 | 64,00 | 64,75 | 63,50 | 64,25 | 0,00% | - |
| 31.01.2025 | 64,75 | 65,25 | 63,75 | 64,25 | 0,00% | - |
| 30.01.2025 | 63,75 | 64,75 | 63,25 | 64,25 | 0,78% | - |
| 29.01.2025 | 64,25 | 64,75 | 63,25 | 63,75 | -0,78% | - |
| 28.01.2025 | 63,75 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 27.01.2025 | 63,25 | 64,25 | 63,25 | 63,75 | -0,78% | - |
| 24.01.2025 | 63,75 | 64,25 | 62,75 | 64,25 | 0,78% | - |
| 23.01.2025 | 62,75 | 64,25 | 62,50 | 63,75 | 1,59% | - |
| 22.01.2025 | 63,00 | 63,75 | 62,25 | 62,75 | -1,57% | - |
| 21.01.2025 | 59,75 | 63,75 | 59,75 | 63,75 | 6,69% | - |
| 20.01.2025 | 60,25 | 60,25 | 59,75 | 59,75 | -1,65% | - |
| 17.01.2025 | 60,75 | 61,25 | 59,75 | 60,75 | 2,10% | - |
| 16.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,42% | 81,00 |
| 15.01.2025 | 58,75 | 60,25 | 58,75 | 59,75 | 1,70% | - |
| 14.01.2025 | 57,75 | 58,75 | 57,50 | 58,75 | 0,86% | - |
| 13.01.2025 | 56,75 | 58,25 | 56,25 | 58,25 | 2,64% | - |
| 10.01.2025 | 57,75 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 09.01.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 08.01.2025 | 56,25 | 57,75 | 55,75 | 57,75 | 1,76% | - |
| 07.01.2025 | 55,75 | 56,75 | 55,25 | 56,75 | 0,89% | - |
| 06.01.2025 | 58,75 | 58,75 | 55,75 | 56,25 | -4,26% | - |
| 03.01.2025 | 59,25 | 59,25 | 58,25 | 58,75 | -3,69% | - |
| 02.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | 79,00 |
| 30.12.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 1,00 |
| 27.12.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,27% | 46,00 |
| 23.12.2024 | 59,25 | 59,25 | 58,75 | 59,25 | 0,85% | - |
| 20.12.2024 | 58,25 | 59,75 | 57,75 | 58,75 | 0,43% | - |
| 19.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,43% | 122,00 |
| 18.12.2024 | 59,75 | 60,25 | 57,75 | 58,25 | -2,51% | - |
| 17.12.2024 | 59,75 | 59,75 | 58,75 | 59,75 | 0,00% | - |
| 16.12.2024 | 59,25 | 60,25 | 58,75 | 59,75 | 0,84% | - |
| 13.12.2024 | 58,25 | 59,25 | 57,75 | 59,25 | 0,85% | - |
| 12.12.2024 | 58,25 | 58,75 | 57,75 | 58,75 | 0,43% | - |
| 11.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,43% | 82,00 |