31,630$
1,48%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 31,23 | 31,91 | 30,88 | 31,63 | 1,48% | 1.541.236,00 |
| 21.08.2025 | 30,32 | 31,43 | 30,25 | 31,17 | 2,80% | 1.996.270,00 |
| 20.08.2025 | 30,12 | 30,42 | 29,52 | 30,32 | -0,10% | 1.601.962,00 |
| 19.08.2025 | 31,80 | 31,82 | 30,12 | 30,35 | -2,97% | 1.407.958,00 |
| 18.08.2025 | 31,05 | 31,56 | 30,91 | 31,28 | 0,90% | 1.518.875,00 |
| 15.08.2025 | 30,99 | 31,21 | 30,41 | 31,00 | -0,58% | 1.309.597,00 |
| 14.08.2025 | 30,87 | 31,59 | 30,46 | 31,18 | 1,04% | 1.730.098,00 |
| 13.08.2025 | 29,12 | 31,00 | 29,12 | 30,86 | 6,45% | 2.905.734,00 |
| 12.08.2025 | 28,11 | 29,05 | 28,06 | 28,99 | 3,09% | 2.650.891,00 |
| 11.08.2025 | 27,68 | 28,67 | 27,48 | 28,12 | 1,79% | 1.371.045,00 |
| 08.08.2025 | 27,86 | 27,86 | 26,84 | 27,63 | -1,52% | 1.923.104,00 |
| 07.08.2025 | 28,45 | 28,50 | 27,59 | 28,05 | -1,37% | 1.497.195,00 |
| 06.08.2025 | 27,50 | 28,61 | 27,12 | 28,44 | 2,16% | 2.945.315,00 |
| 05.08.2025 | 29,78 | 29,78 | 26,25 | 27,84 | -5,72% | 6.775.179,00 |
| 04.08.2025 | 29,86 | 30,11 | 29,48 | 29,53 | -0,14% | 1.461.449,00 |
| 01.08.2025 | 29,03 | 29,87 | 28,40 | 29,57 | 0,00% | 2.041.215,00 |
| 31.07.2025 | 29,55 | 29,78 | 29,39 | 29,57 | 0,82% | 1.181.651,00 |
| 30.07.2025 | 28,22 | 29,37 | 28,06 | 29,33 | 5,05% | 1.633.379,00 |
| 29.07.2025 | 28,07 | 28,15 | 27,76 | 27,92 | -0,29% | 1.201.812,00 |
| 28.07.2025 | 28,50 | 28,69 | 27,98 | 28,00 | -1,79% | 1.412.493,00 |
| 25.07.2025 | 28,27 | 28,72 | 28,16 | 28,51 | 1,28% | 1.282.411,00 |
| 24.07.2025 | 28,55 | 28,62 | 27,84 | 28,15 | -1,44% | 2.230.884,00 |
| 23.07.2025 | 28,69 | 29,02 | 28,06 | 28,56 | -1,52% | 2.380.151,00 |
| 22.07.2025 | 29,66 | 29,98 | 28,67 | 29,00 | -2,68% | 2.902.449,00 |
| 21.07.2025 | 30,28 | 30,46 | 29,58 | 29,80 | -1,50% | 1.353.904,00 |
| 18.07.2025 | 30,36 | 30,58 | 30,05 | 30,26 | -0,33% | 1.703.334,00 |
| 17.07.2025 | 30,08 | 30,63 | 29,82 | 30,36 | 1,35% | 1.603.376,00 |
| 16.07.2025 | 29,67 | 30,03 | 29,44 | 29,95 | 1,32% | 2.185.288,00 |
| 15.07.2025 | 29,22 | 29,60 | 28,86 | 29,56 | 0,99% | 2.316.500,00 |
| 14.07.2025 | 28,49 | 29,29 | 28,45 | 29,27 | 2,45% | 1.522.921,00 |
| 11.07.2025 | 29,30 | 29,34 | 28,44 | 28,57 | -2,06% | 1.175.401,00 |
| 10.07.2025 | 29,55 | 29,73 | 28,85 | 29,17 | -0,82% | 1.191.800,00 |
| 09.07.2025 | 28,98 | 29,48 | 28,75 | 29,41 | 1,98% | 1.592.941,00 |
| 08.07.2025 | 28,45 | 28,87 | 27,73 | 28,84 | 1,76% | 2.214.750,00 |
| 07.07.2025 | 28,00 | 28,40 | 27,92 | 28,34 | 0,39% | 1.259.328,00 |
| 03.07.2025 | 27,84 | 28,26 | 27,75 | 28,23 | 1,47% | 825.956,00 |
| 02.07.2025 | 27,62 | 28,11 | 27,25 | 27,82 | 0,47% | 3.688.907,00 |
| 01.07.2025 | 28,20 | 28,50 | 27,36 | 27,69 | -1,39% | 3.065.610,00 |
| 30.06.2025 | 28,30 | 28,47 | 27,72 | 28,08 | 0,11% | 3.070.082,00 |
| 27.06.2025 | 27,01 | 28,14 | 26,54 | 28,05 | 3,35% | 5.186.833,00 |
| 26.06.2025 | 27,05 | 27,30 | 26,82 | 27,14 | 1,08% | 2.325.061,00 |
| 25.06.2025 | 27,48 | 27,48 | 26,61 | 26,85 | -0,44% | 1.853.924,00 |
| 24.06.2025 | 26,24 | 27,28 | 26,23 | 26,97 | 4,17% | 2.800.319,00 |
| 23.06.2025 | 25,40 | 26,00 | 24,81 | 25,89 | 1,93% | 1.636.232,00 |
| 20.06.2025 | 25,36 | 26,19 | 25,23 | 25,40 | 0,79% | 2.224.583,00 |
| 18.06.2025 | 24,93 | 25,46 | 24,75 | 25,20 | 1,57% | 1.731.455,00 |
| 17.06.2025 | 24,27 | 24,89 | 24,06 | 24,81 | 0,65% | 1.034.783,00 |
| 16.06.2025 | 24,55 | 24,90 | 24,51 | 24,65 | 1,32% | 812.270,00 |
| 13.06.2025 | 25,04 | 25,24 | 24,17 | 24,33 | -3,95% | 1.085.774,00 |
| 12.06.2025 | 24,68 | 25,44 | 24,61 | 25,33 | 3,14% | 1.844.283,00 |
| 11.06.2025 | 24,40 | 24,98 | 24,25 | 24,56 | 1,36% | 2.398.228,00 |
| 10.06.2025 | 24,00 | 24,43 | 23,70 | 24,23 | 0,46% | 1.674.609,00 |
| 09.06.2025 | 24,11 | 24,44 | 23,63 | 24,12 | 0,08% | 1.299.846,00 |
| 06.06.2025 | 24,00 | 24,18 | 23,76 | 24,10 | 1,35% | 1.334.246,00 |
| 05.06.2025 | 23,89 | 24,75 | 23,50 | 23,78 | -0,79% | 3.329.120,00 |
| 04.06.2025 | 23,61 | 24,05 | 23,37 | 23,97 | 1,57% | 1.105.667,00 |
| 03.06.2025 | 24,00 | 24,03 | 23,43 | 23,60 | -1,71% | 1.551.013,00 |
| 02.06.2025 | 23,90 | 24,09 | 23,38 | 24,01 | 0,42% | 1.555.359,00 |
| 30.05.2025 | 23,95 | 24,55 | 23,82 | 23,91 | -0,38% | 1.984.545,00 |
| 29.05.2025 | 24,11 | 24,38 | 23,29 | 24,00 | -0,17% | 1.402.354,00 |
| 28.05.2025 | 23,75 | 24,07 | 23,61 | 24,04 | 0,88% | 1.030.246,00 |
| 27.05.2025 | 24,41 | 24,50 | 23,61 | 23,83 | -0,25% | 1.515.991,00 |
| 23.05.2025 | 23,52 | 24,14 | 23,51 | 23,89 | 0,76% | 1.467.964,00 |
| 22.05.2025 | 23,30 | 23,75 | 23,02 | 23,71 | 1,72% | 1.620.514,00 |
| 21.05.2025 | 23,59 | 23,97 | 23,20 | 23,31 | -1,73% | 1.486.822,00 |
| 20.05.2025 | 23,81 | 23,83 | 23,42 | 23,72 | -0,71% | 1.541.103,00 |
| 19.05.2025 | 23,73 | 24,24 | 23,57 | 23,89 | -0,38% | 1.637.954,00 |
| 16.05.2025 | 23,60 | 24,69 | 23,58 | 23,98 | 1,70% | 2.392.812,00 |
| 15.05.2025 | 23,43 | 24,08 | 23,25 | 23,58 | 0,64% | 1.889.932,00 |
| 14.05.2025 | 23,36 | 23,85 | 23,16 | 23,43 | 0,43% | 1.418.056,00 |
| 13.05.2025 | 23,06 | 24,04 | 23,06 | 23,33 | 0,73% | 1.897.984,00 |
| 12.05.2025 | 22,61 | 23,29 | 21,96 | 23,16 | 0,39% | 4.174.985,00 |
| 09.05.2025 | 22,88 | 23,10 | 22,48 | 23,07 | 2,31% | 2.125.983,00 |
| 08.05.2025 | 23,40 | 23,57 | 22,35 | 22,55 | -3,09% | 2.509.312,00 |
| 07.05.2025 | 23,18 | 23,51 | 22,99 | 23,27 | 0,61% | 1.039.678,00 |
| 06.05.2025 | 23,50 | 23,73 | 22,71 | 23,13 | -2,69% | 1.826.164,00 |
| 05.05.2025 | 23,60 | 24,04 | 23,28 | 23,77 | 0,30% | 1.833.151,00 |
| 02.05.2025 | 23,76 | 23,87 | 23,39 | 23,70 | 0,98% | 1.340.976,00 |
| 01.05.2025 | 23,31 | 23,69 | 23,15 | 23,47 | 1,60% | 2.671.660,00 |
| 30.04.2025 | 22,46 | 23,16 | 22,25 | 23,10 | 1,05% | 2.006.485,00 |
| 29.04.2025 | 22,60 | 23,01 | 22,32 | 22,86 | 1,60% | 2.727.129,00 |
| 28.04.2025 | 22,58 | 22,80 | 22,02 | 22,50 | 0,22% | 2.769.725,00 |
| 25.04.2025 | 22,05 | 22,49 | 21,87 | 22,45 | 1,49% | 4.141.399,00 |
| 24.04.2025 | 22,50 | 22,51 | 21,97 | 22,12 | -4,33% | 11.499.378,00 |
| 23.04.2025 | 24,45 | 25,03 | 22,83 | 23,12 | -7,67% | 5.429.755,00 |
| 22.04.2025 | 23,97 | 25,85 | 23,81 | 25,04 | 8,82% | 2.582.806,00 |
| 21.04.2025 | 23,64 | 24,10 | 22,60 | 23,01 | -3,96% | 1.486.181,00 |
| 17.04.2025 | 23,86 | 24,08 | 23,42 | 23,96 | 0,42% | 791.103,00 |
| 16.04.2025 | 23,30 | 24,15 | 23,01 | 23,86 | 2,32% | 1.769.715,00 |
| 15.04.2025 | 22,92 | 23,73 | 22,85 | 23,32 | 1,57% | 1.424.044,00 |
| 14.04.2025 | 23,00 | 23,67 | 22,37 | 22,96 | 1,73% | 1.046.908,00 |
| 11.04.2025 | 22,27 | 22,65 | 21,50 | 22,57 | 2,45% | 1.937.301,00 |
| 10.04.2025 | 21,72 | 22,23 | 21,10 | 22,03 | -1,87% | 1.778.037,00 |
| 09.04.2025 | 20,32 | 22,96 | 20,01 | 22,45 | 8,30% | 2.441.291,00 |
| 08.04.2025 | 21,70 | 22,34 | 20,41 | 20,73 | 0,29% | 2.139.333,00 |
| 07.04.2025 | 18,53 | 21,06 | 18,09 | 20,67 | 1,72% | 2.440.196,00 |
| 04.04.2025 | 19,95 | 20,79 | 19,50 | 20,32 | -4,15% | 2.059.119,00 |
| 03.04.2025 | 21,21 | 21,77 | 20,65 | 21,20 | -4,50% | 1.488.744,00 |
| 02.04.2025 | 21,49 | 22,50 | 21,30 | 22,20 | 2,16% | 2.531.445,00 |
| 01.04.2025 | 23,60 | 23,60 | 21,64 | 21,73 | 0,53% | 3.115.328,00 |