26,900€
-5,61%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 28,50 | 28,60 | 26,70 | 27,10 | -4,91% | - |
| 31.07.2025 | 29,10 | 29,80 | 28,50 | 28,50 | -1,38% | - |
| 30.07.2025 | 29,20 | 29,60 | 28,90 | 28,90 | 0,00% | - |
| 29.07.2025 | 29,60 | 30,20 | 28,90 | 28,90 | -2,69% | - |
| 28.07.2025 | 28,60 | 29,70 | 28,50 | 29,70 | 3,48% | - |
| 25.07.2025 | 28,30 | 29,00 | 28,20 | 28,70 | 1,41% | - |
| 24.07.2025 | 28,70 | 28,70 | 28,00 | 28,30 | -0,70% | - |
| 23.07.2025 | 28,40 | 28,70 | 28,30 | 28,50 | 0,71% | - |
| 22.07.2025 | 28,50 | 28,60 | 28,10 | 28,30 | -0,70% | - |
| 21.07.2025 | 28,50 | 29,00 | 28,30 | 28,50 | 0,00% | - |
| 18.07.2025 | 29,00 | 29,40 | 28,30 | 28,50 | -2,06% | - |
| 17.07.2025 | 28,40 | 29,30 | 28,40 | 29,10 | 2,83% | - |
| 16.07.2025 | 28,40 | 29,50 | 27,70 | 28,30 | 0,71% | - |
| 15.07.2025 | 28,00 | 28,80 | 27,90 | 28,10 | 0,72% | - |
| 14.07.2025 | 28,90 | 29,20 | 27,90 | 27,90 | -3,46% | - |
| 11.07.2025 | 30,10 | 30,10 | 28,90 | 28,90 | -3,34% | - |
| 10.07.2025 | 30,10 | 30,50 | 29,80 | 29,90 | 0,00% | - |
| 09.07.2025 | 30,10 | 30,40 | 29,60 | 29,90 | -1,32% | - |
| 08.07.2025 | 29,90 | 30,50 | 29,50 | 30,30 | 0,66% | - |
| 07.07.2025 | 30,30 | 30,70 | 29,90 | 30,10 | -0,66% | - |
| 04.07.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 03.07.2025 | 30,10 | 30,70 | 30,10 | 30,50 | 2,01% | - |
| 02.07.2025 | 29,90 | 30,30 | 29,80 | 29,90 | 0,00% | - |
| 01.07.2025 | 29,50 | 30,30 | 29,10 | 29,90 | 0,67% | - |
| 30.06.2025 | 29,70 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 27.06.2025 | 29,60 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 26.06.2025 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 25.06.2025 | 29,60 | 29,80 | 29,30 | 29,50 | -0,67% | - |
| 24.06.2025 | 29,50 | 29,70 | 29,10 | 29,70 | 1,37% | - |
| 23.06.2025 | 28,70 | 29,30 | 28,50 | 29,30 | 2,09% | - |
| 20.06.2025 | 28,80 | 29,50 | 28,50 | 28,70 | 0,00% | - |
| 19.06.2025 | 29,10 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 18.06.2025 | 28,90 | 29,40 | 28,60 | 28,90 | 0,00% | - |
| 17.06.2025 | 28,80 | 29,10 | 28,40 | 28,90 | 0,00% | - |
| 16.06.2025 | 28,70 | 29,20 | 28,60 | 28,90 | 0,70% | - |
| 13.06.2025 | 29,50 | 29,60 | 28,50 | 28,70 | -2,05% | - |
| 12.06.2025 | 30,00 | 30,00 | 29,30 | 29,30 | -2,01% | - |
| 11.06.2025 | 30,50 | 30,70 | 29,70 | 29,90 | -1,97% | - |
| 10.06.2025 | 30,60 | 31,00 | 30,10 | 30,50 | 0,00% | - |
| 09.06.2025 | 30,10 | 30,50 | 29,90 | 30,50 | 2,01% | - |
| 06.06.2025 | 29,30 | 29,90 | 29,00 | 29,90 | 2,05% | - |
| 05.06.2025 | 29,40 | 29,60 | 28,90 | 29,30 | 0,00% | - |
| 04.06.2025 | 29,20 | 29,60 | 29,10 | 29,30 | 0,69% | - |
| 03.06.2025 | 28,30 | 29,30 | 28,00 | 29,10 | 2,83% | - |
| 02.06.2025 | 28,60 | 28,60 | 27,90 | 28,30 | -1,39% | - |
| 30.05.2025 | 28,90 | 29,50 | 28,30 | 28,70 | -0,69% | - |
| 29.05.2025 | 29,10 | 30,00 | 28,90 | 28,90 | -0,69% | - |
| 28.05.2025 | 29,10 | 29,20 | 28,70 | 29,10 | 0,69% | - |
| 27.05.2025 | 28,50 | 29,30 | 28,50 | 28,90 | 1,05% | - |
| 26.05.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 1,06% | - |
| 23.05.2025 | 28,70 | 28,70 | 27,90 | 28,30 | -1,39% | - |
| 22.05.2025 | 28,50 | 28,90 | 28,10 | 28,70 | 0,70% | - |
| 21.05.2025 | 29,10 | 29,10 | 28,30 | 28,50 | -2,06% | - |
| 20.05.2025 | 29,60 | 30,10 | 28,80 | 29,10 | -1,36% | - |
| 19.05.2025 | 29,50 | 29,90 | 29,10 | 29,50 | -1,34% | - |
| 16.05.2025 | 29,70 | 30,00 | 29,40 | 29,90 | 0,67% | - |
| 15.05.2025 | 29,80 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 14.05.2025 | 30,50 | 30,60 | 29,80 | 29,90 | -1,97% | - |
| 13.05.2025 | 30,60 | 30,80 | 30,30 | 30,50 | 0,00% | - |
| 12.05.2025 | 29,30 | 31,00 | 29,30 | 30,50 | 4,81% | - |
| 09.05.2025 | 28,50 | 29,30 | 28,20 | 29,10 | 1,39% | - |
| 08.05.2025 | 25,30 | 29,40 | 24,90 | 28,70 | 15,26% | 100,00 |
| 07.05.2025 | 24,90 | 25,20 | 24,30 | 24,90 | 0,81% | - |
| 06.05.2025 | 24,70 | 24,90 | 24,10 | 24,70 | -0,80% | - |
| 05.05.2025 | 25,10 | 25,30 | 24,10 | 24,90 | -0,80% | - |
| 02.05.2025 | 24,10 | 25,50 | 24,10 | 25,10 | 4,15% | - |
| 30.04.2025 | 24,50 | 24,50 | 23,60 | 24,10 | -0,82% | - |
| 29.04.2025 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 28.04.2025 | 24,30 | 24,80 | 23,90 | 24,30 | 0,00% | - |
| 25.04.2025 | 24,10 | 24,40 | 23,90 | 24,30 | 0,83% | - |
| 24.04.2025 | 23,70 | 24,60 | 23,30 | 24,10 | 1,69% | - |
| 23.04.2025 | 23,20 | 24,50 | 23,20 | 23,70 | 2,16% | - |
| 22.04.2025 | 23,20 | 23,30 | 22,50 | 23,20 | 0,43% | - |
| 17.04.2025 | 23,20 | 23,70 | 22,20 | 23,10 | 0,00% | - |
| 16.04.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 15.04.2025 | 22,70 | 23,70 | 22,60 | 23,50 | 2,62% | - |
| 14.04.2025 | 22,50 | 23,60 | 22,30 | 22,90 | 0,00% | - |
| 11.04.2025 | 22,30 | 23,00 | 21,40 | 22,90 | 2,69% | - |
| 10.04.2025 | 24,10 | 24,20 | 21,90 | 22,30 | -7,47% | - |
| 09.04.2025 | 21,10 | 24,90 | 20,40 | 24,10 | 14,22% | - |
| 08.04.2025 | 22,30 | 22,90 | 20,70 | 21,10 | -4,52% | - |
| 07.04.2025 | 22,00 | 23,10 | 20,40 | 22,10 | 0,00% | - |
| 04.04.2025 | 22,50 | 22,70 | 21,30 | 22,10 | -3,49% | - |
| 03.04.2025 | 24,90 | 24,90 | 22,50 | 22,90 | -10,89% | - |
| 02.04.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | 2,00 |
| 01.04.2025 | 25,70 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 31.03.2025 | 26,30 | 26,30 | 25,30 | 25,70 | -2,28% | - |
| 28.03.2025 | 27,10 | 27,30 | 26,10 | 26,30 | -2,95% | - |
| 27.03.2025 | 27,50 | 27,60 | 26,80 | 27,10 | -1,45% | - |
| 26.03.2025 | 27,70 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 25.03.2025 | 27,30 | 27,90 | 26,80 | 27,50 | 0,73% | - |
| 24.03.2025 | 26,60 | 27,50 | 26,60 | 27,30 | 2,25% | - |
| 21.03.2025 | 27,00 | 27,00 | 26,30 | 26,70 | -0,74% | - |
| 20.03.2025 | 27,30 | 27,80 | 26,70 | 26,90 | -2,18% | - |
| 19.03.2025 | 26,50 | 27,70 | 26,50 | 27,50 | 3,77% | - |
| 18.03.2025 | 27,10 | 27,20 | 26,40 | 26,50 | -2,21% | - |
| 17.03.2025 | 26,50 | 27,40 | 26,30 | 27,10 | 1,50% | - |
| 14.03.2025 | 26,30 | 26,90 | 26,00 | 26,70 | 1,52% | - |
| 13.03.2025 | 26,90 | 27,10 | 25,90 | 26,30 | -2,23% | - |
| 12.03.2025 | 26,10 | 27,10 | 26,10 | 26,90 | 3,07% | - |