Echtzeit-Aktienkurs DNB Financial Corp
Bid:
Ask:
Aktienkurse zur DNB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2019 | 47,31 | 47,53 | 46,01 | 46,19 | -3,08% | 134.642,00 |
| 27.11.2019 | 47,00 | 48,22 | 47,00 | 47,66 | 1,34% | 14.876,00 |
| 26.11.2019 | 46,68 | 47,37 | 46,67 | 47,03 | 0,64% | 10.138,00 |
| 25.11.2019 | 45,76 | 46,88 | 45,76 | 46,73 | 2,05% | 7.243,00 |
| 22.11.2019 | 46,07 | 46,12 | 45,74 | 45,79 | -0,17% | 5.651,00 |
| 21.11.2019 | 46,25 | 46,25 | 45,85 | 45,87 | -0,63% | 3.309,00 |
| 20.11.2019 | 46,25 | 46,73 | 46,05 | 46,16 | -0,97% | 8.993,00 |
| 19.11.2019 | 46,48 | 46,88 | 46,03 | 46,61 | 1,00% | 22.447,00 |
| 18.11.2019 | 46,02 | 46,25 | 45,85 | 46,15 | 0,04% | 41.026,00 |
| 15.11.2019 | 46,42 | 46,42 | 46,12 | 46,13 | -0,24% | 2.723,00 |
| 14.11.2019 | 46,14 | 46,35 | 46,08 | 46,24 | 0,09% | 3.723,00 |
| 13.11.2019 | 46,36 | 46,53 | 46,00 | 46,20 | -1,03% | 8.170,00 |
| 12.11.2019 | 46,61 | 47,00 | 46,50 | 46,68 | 0,41% | 7.288,00 |
| 11.11.2019 | 46,35 | 46,59 | 46,35 | 46,49 | -0,26% | 4.728,00 |
| 08.11.2019 | 46,55 | 46,91 | 46,52 | 46,61 | -0,49% | 5.205,00 |
| 07.11.2019 | 47,19 | 47,30 | 46,68 | 46,84 | 0,30% | 16.448,00 |
| 06.11.2019 | 46,77 | 46,91 | 46,56 | 46,70 | -0,53% | 5.928,00 |
| 05.11.2019 | 46,90 | 47,10 | 46,55 | 46,95 | 0,73% | 15.616,00 |
| 04.11.2019 | 46,34 | 46,63 | 46,34 | 46,61 | 0,73% | 9.400,00 |
| 01.11.2019 | 45,70 | 46,27 | 45,61 | 46,27 | 1,74% | 2.492,00 |
| 31.10.2019 | 45,50 | 45,57 | 44,82 | 45,48 | -1,13% | 10.545,00 |
| 30.10.2019 | 45,50 | 46,07 | 45,42 | 46,00 | 0,33% | 2.507,00 |
| 29.10.2019 | 45,72 | 45,85 | 45,70 | 45,85 | 0,39% | 2.627,00 |
| 28.10.2019 | 44,53 | 45,67 | 44,41 | 45,67 | 3,54% | 21.226,00 |
| 25.10.2019 | 44,54 | 44,81 | 44,01 | 44,11 | -0,47% | 25.535,00 |
| 24.10.2019 | 44,19 | 44,44 | 43,62 | 44,32 | -1,20% | 4.690,00 |
| 23.10.2019 | 44,73 | 45,14 | 44,64 | 44,86 | -0,64% | 5.443,00 |
| 22.10.2019 | 44,78 | 45,65 | 44,17 | 45,15 | 1,12% | 14.086,00 |
| 21.10.2019 | 44,24 | 45,02 | 44,21 | 44,65 | 1,80% | 18.495,00 |
| 18.10.2019 | 43,61 | 44,25 | 43,61 | 43,86 | 0,25% | 176.921,00 |
| 17.10.2019 | 44,07 | 44,07 | 43,63 | 43,75 | -0,02% | 85.098,00 |
| 16.10.2019 | 43,68 | 44,21 | 43,49 | 43,76 | 0,25% | 102.817,00 |
| 15.10.2019 | 43,56 | 44,24 | 43,56 | 43,65 | -0,18% | 186.952,00 |
| 14.10.2019 | 43,34 | 43,73 | 43,29 | 43,73 | -0,30% | 3.382,00 |
| 11.10.2019 | 43,73 | 44,48 | 43,73 | 43,86 | 1,72% | 81.761,00 |
| 10.10.2019 | 43,39 | 43,64 | 43,12 | 43,12 | 0,07% | 1.932,00 |
| 09.10.2019 | 43,00 | 43,33 | 43,00 | 43,09 | 0,65% | 18.174,00 |
| 08.10.2019 | 43,29 | 43,29 | 42,79 | 42,81 | -1,70% | 3.936,00 |
| 07.10.2019 | 43,47 | 43,66 | 43,46 | 43,55 | 0,37% | 1.732,00 |
| 04.10.2019 | 43,10 | 43,40 | 42,68 | 43,39 | 0,91% | 16.711,00 |
| 03.10.2019 | 42,84 | 43,17 | 42,59 | 43,00 | -0,92% | 45.427,00 |
| 02.10.2019 | 43,42 | 43,48 | 42,88 | 43,40 | -0,44% | 25.352,00 |
| 01.10.2019 | 44,65 | 44,99 | 43,44 | 43,59 | -2,07% | 10.305,00 |
| 30.09.2019 | 44,78 | 45,04 | 44,48 | 44,51 | -0,56% | 6.114,00 |
| 27.09.2019 | 44,64 | 45,08 | 44,59 | 44,76 | 1,20% | 14.570,00 |
| 26.09.2019 | 44,90 | 44,90 | 44,23 | 44,23 | -1,80% | 3.396,00 |
| 25.09.2019 | 45,17 | 45,25 | 44,98 | 45,04 | 0,56% | 54.417,00 |
| 24.09.2019 | 45,17 | 45,39 | 44,69 | 44,79 | -1,39% | 3.847,00 |
| 23.09.2019 | 44,88 | 45,57 | 44,77 | 45,42 | 0,15% | 3.177,00 |
| 20.09.2019 | 45,24 | 45,77 | 44,82 | 45,35 | -0,09% | 33.920,00 |
| 19.09.2019 | 45,43 | 46,00 | 45,11 | 45,39 | 0,02% | 8.576,00 |
| 18.09.2019 | 45,51 | 45,62 | 44,93 | 45,38 | -0,09% | 5.725,00 |
| 17.09.2019 | 45,22 | 45,44 | 44,70 | 45,42 | -0,42% | 22.849,00 |
| 16.09.2019 | 45,42 | 46,10 | 45,32 | 45,61 | -0,72% | 9.593,00 |
| 13.09.2019 | 45,85 | 46,18 | 45,00 | 45,94 | 1,17% | 11.680,00 |
| 12.09.2019 | 44,43 | 45,48 | 44,41 | 45,41 | 2,02% | 10.825,00 |
| 11.09.2019 | 43,37 | 44,51 | 43,02 | 44,51 | 3,34% | 120.297,00 |
| 10.09.2019 | 42,78 | 43,43 | 42,78 | 43,07 | 0,56% | 87.952,00 |
| 09.09.2019 | 41,71 | 43,07 | 41,68 | 42,83 | 3,60% | 80.821,00 |
| 06.09.2019 | 41,77 | 41,98 | 41,31 | 41,34 | -0,48% | 53.788,00 |
| 05.09.2019 | 41,20 | 41,99 | 41,16 | 41,54 | 1,74% | 4.361,00 |
| 04.09.2019 | 41,20 | 41,20 | 40,61 | 40,83 | 0,42% | 4.010,00 |
| 03.09.2019 | 40,97 | 40,97 | 40,35 | 40,66 | -1,21% | 2.833,00 |
| 30.08.2019 | 41,41 | 41,41 | 41,02 | 41,16 | -0,63% | 3.155,00 |
| 29.08.2019 | 41,50 | 41,86 | 41,42 | 41,42 | 0,61% | 20.457,00 |
| 28.08.2019 | 40,57 | 41,32 | 40,57 | 41,17 | 1,48% | 2.307,00 |
| 27.08.2019 | 41,49 | 41,49 | 40,45 | 40,57 | -2,22% | 2.268,00 |
| 26.08.2019 | 41,06 | 41,57 | 40,97 | 41,49 | 1,87% | 7.348,00 |
| 23.08.2019 | 42,31 | 42,31 | 40,73 | 40,73 | -4,19% | 6.669,00 |
| 22.08.2019 | 42,41 | 42,69 | 42,41 | 42,51 | -0,09% | 2.000,00 |
| 21.08.2019 | 41,97 | 42,56 | 41,86 | 42,55 | 1,38% | 15.741,00 |
| 20.08.2019 | 42,09 | 42,09 | 41,85 | 41,97 | -2,24% | 1.771,00 |
| 19.08.2019 | 42,91 | 43,08 | 42,84 | 42,93 | 1,37% | 2.018,00 |
| 16.08.2019 | 41,88 | 42,51 | 41,88 | 42,35 | 1,61% | 41.073,00 |
| 15.08.2019 | 42,02 | 42,24 | 41,55 | 41,68 | -0,22% | 4.207,00 |
| 14.08.2019 | 42,39 | 42,39 | 41,52 | 41,77 | -2,79% | 6.280,00 |
| 13.08.2019 | 42,69 | 43,23 | 42,69 | 42,97 | 1,01% | 11.621,00 |
| 12.08.2019 | 42,62 | 42,77 | 42,24 | 42,54 | -0,16% | 16.950,00 |
| 09.08.2019 | 42,53 | 43,09 | 42,52 | 42,61 | -0,40% | 8.830,00 |
| 08.08.2019 | 42,53 | 43,27 | 42,50 | 42,78 | 1,59% | 8.303,00 |
| 07.08.2019 | 42,06 | 42,55 | 42,06 | 42,11 | -1,73% | 13.661,00 |
| 06.08.2019 | 42,89 | 42,89 | 42,16 | 42,85 | -0,14% | 4.200,00 |
| 05.08.2019 | 43,61 | 43,61 | 42,21 | 42,91 | -1,61% | 17.271,00 |
| 02.08.2019 | 44,18 | 44,18 | 43,52 | 43,61 | -1,76% | 22.135,00 |
| 01.08.2019 | 46,19 | 46,19 | 44,39 | 44,39 | -3,06% | 3.679,00 |
| 31.07.2019 | 46,50 | 46,73 | 45,79 | 45,79 | -0,09% | 8.713,00 |
| 30.07.2019 | 45,06 | 45,95 | 44,56 | 45,83 | 1,94% | 13.086,00 |
| 29.07.2019 | 45,49 | 45,59 | 44,89 | 44,96 | -1,40% | 13.465,00 |
| 26.07.2019 | 44,61 | 45,88 | 44,61 | 45,60 | 2,29% | 19.323,00 |
| 25.07.2019 | 45,28 | 45,28 | 44,57 | 44,58 | -0,98% | 8.004,00 |
| 24.07.2019 | 44,08 | 45,33 | 44,08 | 45,02 | 1,12% | 42.236,00 |
| 23.07.2019 | 44,21 | 44,63 | 44,10 | 44,52 | 0,16% | 15.944,00 |
| 22.07.2019 | 44,94 | 44,94 | 44,12 | 44,45 | -0,60% | 25.918,00 |
| 19.07.2019 | 44,73 | 45,10 | 44,69 | 44,72 | -0,67% | 5.630,00 |
| 18.07.2019 | 44,41 | 45,53 | 44,30 | 45,02 | 1,72% | 11.270,00 |
| 17.07.2019 | 44,28 | 44,50 | 43,93 | 44,26 | 0,32% | 8.566,00 |
| 16.07.2019 | 44,29 | 44,29 | 43,59 | 44,12 | -0,05% | 9.309,00 |
| 15.07.2019 | 45,13 | 45,15 | 44,11 | 44,14 | -2,09% | 9.541,00 |
| 12.07.2019 | 45,08 | 45,41 | 44,62 | 45,08 | 0,56% | 18.107,00 |
| 11.07.2019 | 45,05 | 45,05 | 44,55 | 44,83 | 0,02% | 14.616,00 |