Echtzeit-Aktienkurs DNB Financial Corp
Bid:
Ask:
Aktienkurse zur DNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2019 | 47,63 | 47,79 | 40,59 | 45,90 | -3,77% | - |
| 27.11.2019 | 46,05 | 48,84 | 45,06 | 47,70 | 1,39% | - |
| 26.11.2019 | 44,31 | 47,51 | 44,31 | 47,05 | 0,62% | - |
| 25.11.2019 | 46,06 | 47,42 | 45,37 | 46,76 | 1,97% | - |
| 22.11.2019 | 46,23 | 47,15 | 44,09 | 45,85 | -0,12% | - |
| 21.11.2019 | 46,36 | 47,01 | 44,99 | 45,91 | -0,65% | - |
| 20.11.2019 | 46,99 | 47,82 | 45,91 | 46,21 | -0,66% | - |
| 19.11.2019 | 46,53 | 47,54 | 43,34 | 46,51 | 0,77% | - |
| 18.11.2019 | 47,14 | 47,80 | 45,68 | 46,16 | -0,04% | - |
| 15.11.2019 | 48,55 | 48,55 | 45,94 | 46,18 | -0,36% | - |
| 14.11.2019 | 45,49 | 47,43 | 44,34 | 46,34 | 0,15% | - |
| 13.11.2019 | 46,77 | 47,00 | 45,27 | 46,27 | -0,97% | - |
| 12.11.2019 | 46,77 | 47,05 | 45,44 | 46,73 | 0,40% | - |
| 11.11.2019 | 43,70 | 47,62 | 43,70 | 46,54 | -0,27% | - |
| 08.11.2019 | 47,95 | 47,95 | 45,55 | 46,67 | -0,34% | - |
| 07.11.2019 | 47,01 | 47,43 | 46,47 | 46,83 | 0,20% | - |
| 06.11.2019 | 47,12 | 48,37 | 45,63 | 46,73 | -0,47% | - |
| 05.11.2019 | 47,14 | 47,85 | 45,62 | 46,95 | 0,82% | - |
| 04.11.2019 | 38,66 | 47,51 | 38,66 | 46,57 | 2,46% | - |
| 31.10.2019 | 45,92 | 45,92 | 44,47 | 45,45 | -1,07% | - |
| 30.10.2019 | 45,94 | 46,38 | 44,75 | 45,94 | 0,07% | - |
| 29.10.2019 | 45,13 | 46,82 | 44,49 | 45,91 | 0,48% | - |
| 28.10.2019 | 44,97 | 45,79 | 44,96 | 45,69 | 3,45% | - |
| 25.10.2019 | 44,37 | 44,89 | 43,27 | 44,17 | -0,33% | - |
| 24.10.2019 | 39,05 | 46,78 | 39,05 | 44,31 | -1,35% | - |
| 23.10.2019 | 44,88 | 47,04 | 44,66 | 44,92 | -0,54% | - |
| 22.10.2019 | 47,10 | 47,10 | 43,77 | 45,16 | 1,27% | - |
| 21.10.2019 | 44,34 | 45,03 | 42,85 | 44,60 | 1,75% | - |
| 18.10.2019 | 43,70 | 44,26 | 42,03 | 43,83 | -0,10% | - |
| 17.10.2019 | 44,14 | 44,82 | 43,47 | 43,88 | 0,32% | - |
| 16.10.2019 | 43,83 | 44,27 | 40,77 | 43,74 | -1,36% | - |
| 15.10.2019 | 45,91 | 45,91 | 40,92 | 44,34 | 1,51% | - |
| 14.10.2019 | 43,70 | 44,59 | 43,25 | 43,68 | -0,32% | - |
| 11.10.2019 | 42,06 | 44,67 | 38,66 | 43,82 | 1,34% | - |
| 10.10.2019 | 43,21 | 43,81 | 42,70 | 43,24 | 0,15% | - |
| 09.10.2019 | 43,18 | 43,51 | 37,00 | 43,18 | 0,76% | - |
| 08.10.2019 | 35,52 | 43,48 | 35,52 | 42,85 | -1,79% | - |
| 07.10.2019 | 44,32 | 44,32 | 42,70 | 43,63 | 0,59% | - |
| 04.10.2019 | 43,16 | 43,44 | 41,60 | 43,38 | 1,10% | - |
| 03.10.2019 | 43,26 | 43,49 | 42,22 | 42,91 | -1,16% | - |
| 02.10.2019 | 43,35 | 44,11 | 41,90 | 43,41 | -0,39% | - |
| 01.10.2019 | 44,95 | 45,17 | 43,33 | 43,58 | -2,18% | - |
| 30.09.2019 | 44,76 | 45,16 | 42,70 | 44,55 | -1,09% | - |
| 27.09.2019 | 44,62 | 45,33 | 43,05 | 45,04 | 1,61% | - |
| 26.09.2019 | 45,20 | 46,31 | 43,58 | 44,33 | -1,79% | - |
| 25.09.2019 | 44,90 | 45,47 | 43,94 | 45,14 | 0,95% | - |
| 24.09.2019 | 45,16 | 45,16 | 44,71 | 44,71 | -1,57% | 370,00 |
| 23.09.2019 | 45,20 | 46,63 | 44,23 | 45,43 | -0,45% | - |
| 20.09.2019 | 45,63 | 45,63 | 45,63 | 45,63 | 0,82% | 284,00 |
| 19.09.2019 | 45,82 | 45,82 | 45,26 | 45,26 | 0,73% | 269,00 |
| 18.09.2019 | 44,93 | 44,93 | 44,93 | 44,93 | 0,11% | 130,00 |
| 17.09.2019 | 45,00 | 45,00 | 44,74 | 44,88 | -1,82% | 647,00 |
| 16.09.2019 | 45,77 | 45,77 | 45,71 | 45,71 | -0,78% | 729,00 |
| 13.09.2019 | 46,07 | 46,07 | 46,07 | 46,07 | 1,83% | 201,00 |
| 12.09.2019 | 44,53 | 45,24 | 44,53 | 45,24 | 2,12% | 919,00 |
| 11.09.2019 | 43,11 | 44,34 | 43,02 | 44,30 | 2,71% | 2.003,00 |
| 10.09.2019 | 43,00 | 43,27 | 43,00 | 43,13 | 1,24% | 3.856,00 |
| 09.09.2019 | 42,11 | 43,01 | 42,11 | 42,60 | 2,80% | 3.483,00 |
| 06.09.2019 | 41,48 | 41,48 | 41,44 | 41,44 | -0,24% | 645,00 |
| 05.09.2019 | 41,99 | 41,99 | 41,54 | 41,54 | 1,76% | 212,00 |
| 04.09.2019 | 40,65 | 40,82 | 40,65 | 40,82 | 1,14% | 249,00 |
| 03.09.2019 | 40,36 | 40,36 | 40,36 | 40,36 | -2,23% | 105,00 |
| 30.08.2019 | 41,28 | 41,28 | 41,28 | 41,28 | -0,51% | 103,00 |
| 29.08.2019 | 41,42 | 43,51 | 40,98 | 41,49 | 0,75% | - |
| 28.08.2019 | 41,18 | 41,18 | 41,18 | 41,18 | 1,63% | 100,00 |
| 27.08.2019 | 41,56 | 43,25 | 40,41 | 40,52 | -2,16% | - |
| 26.08.2019 | 41,75 | 43,17 | 41,04 | 41,42 | 0,60% | - |
| 23.08.2019 | 41,17 | 41,17 | 41,17 | 41,17 | -3,46% | 362,00 |
| 22.08.2019 | 42,07 | 44,19 | 41,90 | 42,65 | 1,25% | - |
| 21.08.2019 | 42,12 | 42,12 | 42,12 | 42,12 | 0,41% | 140,00 |
| 20.08.2019 | 42,75 | 43,25 | 40,64 | 41,95 | -2,12% | - |
| 19.08.2019 | 42,93 | 43,85 | 41,03 | 42,86 | 1,28% | - |
| 16.08.2019 | 42,21 | 42,38 | 42,21 | 42,32 | 1,78% | 1.108,00 |
| 15.08.2019 | 42,01 | 44,00 | 41,50 | 41,58 | -0,70% | - |
| 14.08.2019 | 42,10 | 42,57 | 40,81 | 41,88 | -2,84% | - |
| 13.08.2019 | 43,10 | 43,10 | 43,10 | 43,10 | 1,41% | 109,00 |
| 12.08.2019 | 42,51 | 42,51 | 42,50 | 42,50 | -0,07% | 472,00 |
| 09.08.2019 | 42,53 | 42,53 | 42,53 | 42,53 | -0,79% | 161,00 |
| 08.08.2019 | 42,59 | 43,61 | 41,26 | 42,87 | 2,41% | - |
| 07.08.2019 | 40,96 | 43,37 | 40,96 | 41,86 | -2,05% | - |
| 06.08.2019 | 45,35 | 45,35 | 42,19 | 42,74 | -0,29% | - |
| 05.08.2019 | 42,42 | 42,86 | 42,42 | 42,86 | -1,65% | 305,00 |
| 02.08.2019 | 44,03 | 44,03 | 43,58 | 43,58 | -4,99% | 2.961,00 |
| 01.08.2019 | 45,87 | 45,87 | 45,87 | 45,87 | -1,61% | 117,00 |
| 31.07.2019 | 46,19 | 46,62 | 46,19 | 46,62 | 1,58% | 311,00 |
| 30.07.2019 | 44,55 | 46,32 | 43,97 | 45,90 | 1,29% | - |
| 29.07.2019 | 45,31 | 45,31 | 45,31 | 45,31 | -0,80% | 367,00 |
| 26.07.2019 | 44,75 | 46,20 | 44,24 | 45,68 | 1,50% | - |
| 25.07.2019 | 45,00 | 45,00 | 45,00 | 45,00 | 0,04% | 166,00 |
| 24.07.2019 | 44,97 | 44,98 | 44,51 | 44,98 | 1,70% | 617,00 |
| 23.07.2019 | 44,28 | 44,28 | 44,23 | 44,23 | -0,30% | 775,00 |
| 22.07.2019 | 44,71 | 45,03 | 42,26 | 44,37 | -0,66% | - |
| 19.07.2019 | 44,38 | 46,62 | 44,38 | 44,66 | -0,69% | - |
| 18.07.2019 | 44,06 | 45,39 | 43,46 | 44,97 | 1,46% | - |
| 17.07.2019 | 44,83 | 44,83 | 43,03 | 44,33 | 0,57% | - |
| 16.07.2019 | 44,21 | 44,29 | 42,81 | 44,08 | -0,22% | - |
| 15.07.2019 | 46,14 | 46,14 | 43,99 | 44,17 | -1,56% | - |
| 12.07.2019 | 44,77 | 44,87 | 44,77 | 44,87 | 0,45% | 362,00 |
| 11.07.2019 | 44,67 | 44,67 | 44,67 | 44,67 | 0,25% | 110,00 |
| 10.07.2019 | 44,56 | 44,56 | 44,56 | 44,56 | -1,10% | 203,00 |