16,700$
-0,42%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 17,05 | 17,41 | 16,63 | 16,72 | -0,30% | 243.071,00 |
| 30.03.2026 | 17,52 | 17,52 | 16,37 | 16,77 | -2,22% | 2.289.689,00 |
| 27.03.2026 | 18,00 | 18,03 | 16,94 | 17,15 | -4,83% | 2.831.251,00 |
| 26.03.2026 | 18,56 | 18,98 | 17,61 | 18,02 | -2,65% | 2.412.810,00 |
| 25.03.2026 | 19,44 | 19,69 | 18,48 | 18,51 | -4,14% | 1.697.490,00 |
| 24.03.2026 | 19,41 | 19,45 | 18,98 | 19,31 | -1,13% | 1.528.398,00 |
| 23.03.2026 | 19,64 | 20,07 | 19,36 | 19,53 | -0,41% | 2.165.865,00 |
| 20.03.2026 | 19,45 | 20,36 | 19,43 | 19,61 | -0,41% | 4.021.508,00 |
| 19.03.2026 | 18,20 | 19,90 | 18,20 | 19,69 | 7,13% | 3.299.279,00 |
| 18.03.2026 | 18,03 | 18,84 | 17,98 | 18,38 | 1,49% | 3.031.981,00 |
| 17.03.2026 | 18,00 | 18,65 | 17,88 | 18,11 | -0,39% | 1.709.209,00 |
| 16.03.2026 | 18,70 | 18,92 | 17,96 | 18,18 | -2,57% | 1.490.493,00 |
| 13.03.2026 | 18,92 | 18,92 | 18,33 | 18,66 | -2,41% | 2.864.628,00 |
| 12.03.2026 | 17,80 | 19,62 | 17,68 | 19,12 | 5,99% | 4.063.346,00 |
| 11.03.2026 | 18,43 | 18,56 | 17,74 | 18,04 | -1,04% | 1.345.050,00 |
| 10.03.2026 | 18,81 | 19,02 | 18,13 | 18,23 | -3,24% | 1.057.034,00 |
| 09.03.2026 | 18,19 | 18,92 | 17,89 | 18,84 | 1,56% | 1.809.051,00 |
| 06.03.2026 | 18,94 | 19,17 | 18,52 | 18,55 | -3,64% | 1.505.734,00 |
| 05.03.2026 | 19,09 | 19,56 | 18,53 | 19,25 | 0,10% | 2.467.185,00 |
| 04.03.2026 | 17,80 | 19,40 | 17,80 | 19,23 | 8,83% | 3.590.237,00 |
| 03.03.2026 | 18,35 | 18,75 | 16,70 | 17,67 | -9,75% | 5.887.754,00 |
| 02.03.2026 | 18,06 | 19,67 | 18,06 | 19,58 | 7,23% | 3.400.651,00 |
| 27.02.2026 | 18,01 | 18,47 | 17,77 | 18,26 | -0,81% | 2.678.727,00 |
| 26.02.2026 | 18,00 | 18,52 | 17,85 | 18,41 | 3,49% | 2.017.827,00 |
| 25.02.2026 | 17,75 | 18,09 | 17,49 | 17,79 | 0,23% | 1.499.193,00 |
| 24.02.2026 | 17,25 | 17,85 | 17,20 | 17,75 | 3,38% | 1.322.688,00 |
| 23.02.2026 | 17,65 | 17,74 | 17,08 | 17,17 | -3,32% | 1.788.715,00 |
| 20.02.2026 | 17,40 | 17,83 | 17,33 | 17,76 | 1,72% | 2.246.172,00 |
| 19.02.2026 | 17,20 | 17,50 | 17,04 | 17,46 | 1,57% | 1.599.725,00 |
| 18.02.2026 | 16,94 | 17,40 | 16,91 | 17,19 | 2,08% | 1.359.976,00 |
| 17.02.2026 | 16,49 | 17,01 | 16,47 | 16,84 | 2,25% | 2.035.669,00 |
| 13.02.2026 | 16,41 | 16,65 | 15,73 | 16,47 | 0,73% | 2.805.007,00 |
| 12.02.2026 | 17,00 | 17,11 | 16,00 | 16,35 | -4,11% | 4.485.605,00 |
| 11.02.2026 | 17,23 | 17,42 | 16,82 | 17,05 | -1,96% | 2.468.520,00 |
| 10.02.2026 | 17,46 | 17,73 | 17,35 | 17,39 | 0,75% | 1.276.096,00 |
| 09.02.2026 | 16,95 | 17,50 | 16,93 | 17,26 | 1,59% | 1.556.691,00 |
| 06.02.2026 | 17,22 | 17,53 | 16,86 | 16,99 | -0,35% | 2.217.587,00 |
| 05.02.2026 | 17,63 | 17,80 | 16,91 | 17,05 | -3,56% | 4.464.909,00 |
| 04.02.2026 | 18,16 | 18,28 | 17,56 | 17,68 | -2,43% | 3.271.740,00 |
| 03.02.2026 | 18,06 | 18,16 | 17,64 | 18,12 | -0,66% | 3.018.523,00 |
| 02.02.2026 | 18,03 | 18,65 | 17,93 | 18,24 | 0,72% | 2.280.622,00 |
| 30.01.2026 | 18,63 | 18,79 | 17,88 | 18,11 | -2,00% | 3.017.877,00 |
| 29.01.2026 | 18,57 | 18,71 | 18,28 | 18,48 | -0,54% | 3.003.586,00 |
| 28.01.2026 | 18,52 | 19,08 | 18,39 | 18,58 | 0,32% | 6.962.196,00 |
| 27.01.2026 | 18,15 | 18,59 | 17,73 | 18,52 | 2,09% | 4.038.819,00 |
| 26.01.2026 | 18,17 | 18,43 | 17,83 | 18,14 | -0,11% | 2.440.736,00 |
| 23.01.2026 | 18,77 | 19,00 | 17,89 | 18,16 | -2,21% | 2.459.501,00 |
| 22.01.2026 | 18,79 | 19,17 | 18,41 | 18,57 | 1,75% | 6.145.037,00 |
| 21.01.2026 | 18,60 | 18,72 | 18,00 | 18,25 | -1,99% | 5.828.412,00 |
| 20.01.2026 | 18,66 | 18,68 | 18,22 | 18,62 | -1,85% | 3.671.606,00 |
| 16.01.2026 | 19,67 | 19,80 | 18,89 | 18,97 | -4,29% | 3.072.713,00 |
| 15.01.2026 | 19,83 | 20,05 | 19,67 | 19,82 | -0,15% | 1.938.293,00 |
| 14.01.2026 | 20,00 | 20,28 | 19,74 | 19,85 | -0,75% | 1.623.376,00 |
| 13.01.2026 | 20,35 | 20,53 | 19,97 | 20,00 | -1,67% | 2.451.776,00 |
| 12.01.2026 | 20,69 | 20,89 | 20,26 | 20,34 | -2,59% | 2.182.001,00 |
| 09.01.2026 | 21,27 | 21,43 | 20,68 | 20,88 | -1,65% | 1.502.097,00 |
| 08.01.2026 | 21,07 | 21,81 | 20,96 | 21,23 | 0,81% | 2.976.184,00 |
| 07.01.2026 | 22,04 | 22,10 | 21,01 | 21,06 | -4,19% | 4.215.301,00 |
| 06.01.2026 | 23,07 | 23,25 | 21,96 | 21,98 | -4,64% | 3.091.607,00 |
| 05.01.2026 | 23,09 | 23,77 | 22,69 | 23,05 | -1,16% | 2.201.085,00 |
| 02.01.2026 | 23,72 | 23,85 | 22,60 | 23,32 | -1,89% | 1.580.730,00 |
| 31.12.2025 | 24,05 | 24,15 | 23,72 | 23,77 | -1,65% | 1.466.163,00 |
| 30.12.2025 | 23,68 | 24,17 | 23,54 | 24,17 | 3,25% | 1.743.441,00 |
| 29.12.2025 | 23,10 | 23,47 | 23,02 | 23,41 | 1,34% | 985.035,00 |
| 26.12.2025 | 23,19 | 23,19 | 22,99 | 23,10 | -0,04% | 775.711,00 |
| 24.12.2025 | 23,05 | 23,21 | 22,96 | 23,11 | 0,00% | 287.695,00 |
| 23.12.2025 | 23,23 | 23,26 | 22,86 | 23,11 | -1,03% | 720.466,00 |
| 22.12.2025 | 22,99 | 23,44 | 22,95 | 23,35 | 2,14% | 1.052.270,00 |
| 19.12.2025 | 23,06 | 23,28 | 22,85 | 22,86 | -0,26% | 1.262.040,00 |
| 18.12.2025 | 22,89 | 23,19 | 22,77 | 22,92 | 1,42% | 937.378,00 |
| 17.12.2025 | 22,60 | 22,95 | 22,52 | 22,60 | 0,31% | 1.377.536,00 |
| 16.12.2025 | 22,47 | 23,00 | 22,39 | 22,53 | -1,14% | 1.884.347,00 |
| 15.12.2025 | 23,11 | 23,18 | 22,69 | 22,79 | -1,38% | 1.616.570,00 |
| 12.12.2025 | 23,23 | 23,68 | 22,96 | 23,11 | -0,13% | 2.389.282,00 |
| 11.12.2025 | 22,90 | 23,63 | 22,80 | 23,14 | 1,00% | 2.155.563,00 |
| 10.12.2025 | 23,40 | 23,87 | 22,70 | 22,91 | -2,51% | 2.045.499,00 |
| 09.12.2025 | 22,99 | 23,86 | 22,93 | 23,50 | 2,44% | 1.514.678,00 |
| 08.12.2025 | 22,46 | 22,95 | 22,32 | 22,94 | 2,14% | 1.491.314,00 |
| 05.12.2025 | 22,74 | 23,13 | 22,35 | 22,46 | -1,53% | 1.472.304,00 |
| 04.12.2025 | 22,82 | 23,05 | 22,57 | 22,81 | -0,18% | 1.322.026,00 |
| 03.12.2025 | 21,98 | 23,24 | 21,98 | 22,85 | 3,91% | 1.587.932,00 |
| 02.12.2025 | 22,00 | 22,32 | 21,89 | 21,99 | 0,23% | 1.413.121,00 |
| 01.12.2025 | 21,70 | 22,29 | 21,64 | 21,94 | -0,27% | 1.531.828,00 |
| 28.11.2025 | 21,72 | 22,06 | 21,63 | 22,00 | 1,34% | 445.893,00 |
| 26.11.2025 | 21,91 | 22,15 | 21,62 | 21,71 | 0,00% | 1.379.511,00 |
| 25.11.2025 | 21,42 | 21,76 | 21,16 | 21,71 | 0,88% | 1.824.332,00 |
| 24.11.2025 | 21,71 | 21,71 | 21,06 | 21,52 | -0,60% | 1.546.423,00 |
| 21.11.2025 | 21,44 | 21,91 | 21,07 | 21,65 | 2,56% | 1.963.894,00 |
| 20.11.2025 | 22,07 | 22,14 | 20,12 | 21,11 | -2,72% | 7.111.740,00 |
| 19.11.2025 | 22,14 | 22,16 | 21,65 | 21,70 | -1,81% | 1.031.863,00 |
| 18.11.2025 | 21,70 | 22,35 | 21,66 | 22,10 | 1,33% | 1.015.933,00 |
| 17.11.2025 | 22,33 | 22,46 | 21,66 | 21,81 | -2,33% | 1.783.465,00 |
| 14.11.2025 | 22,26 | 22,48 | 21,83 | 22,33 | -1,37% | 1.882.372,00 |
| 13.11.2025 | 22,75 | 22,96 | 22,24 | 22,64 | -1,52% | 2.202.989,00 |
| 12.11.2025 | 23,07 | 23,44 | 22,90 | 22,99 | 0,48% | 1.246.431,00 |
| 11.11.2025 | 22,76 | 23,04 | 22,61 | 22,88 | 0,75% | 1.487.570,00 |
| 10.11.2025 | 23,46 | 23,89 | 22,63 | 22,71 | -1,13% | 2.227.973,00 |
| 07.11.2025 | 22,47 | 22,97 | 22,21 | 22,97 | 0,48% | 2.533.233,00 |
| 06.11.2025 | 23,38 | 23,57 | 22,75 | 22,86 | -2,22% | 2.286.644,00 |
| 05.11.2025 | 25,00 | 25,57 | 22,83 | 23,38 | -8,60% | 8.635.971,00 |