20,400€
3,55%
Echtzeit-Aktienkurs Sportradar Group AG
Bid:
Ask:
Aktienkurse zur Sportradar Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,40 | 20,90 | 19,80 | 20,50 | 1,99% | - |
| 01.04.2025 | 20,00 | 21,70 | 19,85 | 20,10 | 0,50% | - |
| 31.03.2025 | 20,30 | 20,30 | 18,95 | 20,00 | 0,00% | - |
| 28.03.2025 | 20,70 | 21,30 | 20,00 | 20,00 | -4,76% | - |
| 27.03.2025 | 20,70 | 21,10 | 20,10 | 21,00 | 1,94% | - |
| 26.03.2025 | 21,50 | 21,60 | 20,15 | 20,60 | -1,44% | - |
| 25.03.2025 | 21,20 | 21,70 | 20,90 | 20,90 | -1,88% | - |
| 24.03.2025 | 20,60 | 22,00 | 20,50 | 21,30 | 4,16% | 10,00 |
| 21.03.2025 | 20,70 | 20,90 | 19,80 | 20,45 | 0,99% | - |
| 20.03.2025 | 21,00 | 21,30 | 20,05 | 20,25 | -3,11% | - |
| 19.03.2025 | 18,45 | 21,10 | 17,20 | 20,90 | 11,47% | 50,00 |
| 18.03.2025 | 18,60 | 19,00 | 18,25 | 18,75 | 1,35% | - |
| 17.03.2025 | 18,30 | 19,05 | 18,30 | 18,50 | 0,00% | - |
| 14.03.2025 | 18,00 | 18,75 | 18,00 | 18,50 | 1,37% | 6.000,00 |
| 13.03.2025 | 18,70 | 19,00 | 17,85 | 18,25 | -5,44% | - |
| 12.03.2025 | 18,20 | 19,60 | 18,20 | 19,30 | 2,12% | - |
| 11.03.2025 | 17,80 | 18,90 | 17,80 | 18,90 | 4,42% | - |
| 10.03.2025 | 18,70 | 19,00 | 17,45 | 18,10 | -2,95% | - |
| 07.03.2025 | 19,05 | 19,10 | 17,75 | 18,65 | -2,10% | - |
| 06.03.2025 | 20,30 | 20,35 | 19,05 | 19,05 | -5,69% | - |
| 05.03.2025 | 20,80 | 21,00 | 20,05 | 20,20 | -1,46% | - |
| 04.03.2025 | 20,40 | 20,90 | 19,80 | 20,50 | 0,99% | - |
| 03.03.2025 | 20,80 | 21,30 | 20,30 | 20,30 | -2,40% | - |
| 28.02.2025 | 20,20 | 21,10 | 19,95 | 20,80 | 2,46% | - |
| 27.02.2025 | 20,90 | 21,10 | 20,15 | 20,30 | -0,98% | 2.000,00 |
| 26.02.2025 | 19,60 | 21,10 | 19,60 | 20,50 | 4,86% | - |
| 25.02.2025 | 20,30 | 20,50 | 19,30 | 19,55 | -4,17% | - |
| 24.02.2025 | 20,20 | 20,80 | 19,30 | 20,40 | 0,49% | 346,00 |
| 21.02.2025 | 21,20 | 21,80 | 20,30 | 20,30 | -4,69% | - |
| 20.02.2025 | 21,60 | 21,80 | 20,90 | 21,30 | -0,93% | - |
| 19.02.2025 | 21,50 | 21,90 | 20,90 | 21,50 | 0,00% | - |
| 18.02.2025 | 21,30 | 22,10 | 21,10 | 21,50 | 1,42% | - |
| 17.02.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 14.02.2025 | 21,20 | 21,60 | 20,70 | 21,10 | 0,00% | - |
| 13.02.2025 | 20,80 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 12.02.2025 | 20,70 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 11.02.2025 | 20,70 | 20,70 | 20,15 | 20,50 | -0,97% | - |
| 10.02.2025 | 20,80 | 21,50 | 20,30 | 20,70 | -1,90% | 178,00 |
| 07.02.2025 | 20,60 | 21,70 | 20,60 | 21,10 | 2,93% | 20,00 |
| 06.02.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 05.02.2025 | 20,40 | 20,70 | 20,15 | 20,50 | 0,00% | 1.000,00 |
| 04.02.2025 | 20,05 | 20,50 | 19,95 | 20,50 | 0,99% | 30,00 |
| 03.02.2025 | 20,10 | 20,50 | 19,15 | 20,30 | 0,74% | - |
| 31.01.2025 | 20,30 | 20,70 | 20,10 | 20,15 | -1,71% | 500,00 |
| 30.01.2025 | 19,80 | 20,70 | 19,80 | 20,50 | 2,76% | - |
| 29.01.2025 | 20,20 | 20,50 | 19,70 | 19,95 | -1,72% | - |
| 28.01.2025 | 19,00 | 20,30 | 19,00 | 20,30 | 5,45% | - |
| 27.01.2025 | 19,50 | 19,80 | 16,50 | 19,25 | -3,02% | 662,00 |
| 24.01.2025 | 20,00 | 20,10 | 19,50 | 19,85 | -0,75% | - |
| 23.01.2025 | 19,60 | 20,20 | 19,50 | 20,00 | 1,78% | - |
| 22.01.2025 | 19,55 | 20,00 | 19,40 | 19,65 | 0,77% | - |
| 21.01.2025 | 19,20 | 19,90 | 19,20 | 19,50 | 0,78% | - |
| 20.01.2025 | 19,40 | 19,50 | 19,30 | 19,35 | -0,51% | - |
| 17.01.2025 | 19,60 | 19,85 | 19,05 | 19,45 | 0,00% | - |
| 16.01.2025 | 19,20 | 19,85 | 19,20 | 19,45 | 0,52% | - |
| 15.01.2025 | 19,05 | 20,30 | 19,00 | 19,35 | 2,11% | 160,00 |
| 14.01.2025 | 18,25 | 19,40 | 18,20 | 18,95 | 3,84% | - |
| 13.01.2025 | 18,40 | 18,70 | 17,95 | 18,25 | -1,62% | - |
| 10.01.2025 | 17,70 | 18,80 | 17,70 | 18,55 | 1,09% | 60,00 |
| 09.01.2025 | 18,00 | 18,35 | 18,00 | 18,35 | 2,23% | - |
| 08.01.2025 | 17,40 | 18,10 | 17,15 | 17,95 | 2,28% | - |
| 07.01.2025 | 17,40 | 18,10 | 17,30 | 17,55 | 0,57% | - |
| 06.01.2025 | 17,40 | 17,80 | 16,65 | 17,45 | 1,16% | - |
| 03.01.2025 | 16,95 | 17,40 | 16,65 | 17,25 | 1,77% | - |
| 02.01.2025 | 16,75 | 17,90 | 16,75 | 16,95 | 3,99% | - |
| 30.12.2024 | 16,50 | 16,70 | 16,30 | 16,30 | -2,10% | - |
| 27.12.2024 | 16,55 | 16,75 | 16,10 | 16,65 | 1,52% | - |
| 23.12.2024 | 15,90 | 16,70 | 15,80 | 16,40 | 2,82% | - |
| 20.12.2024 | 16,05 | 16,40 | 15,80 | 15,95 | 0,00% | - |
| 19.12.2024 | 15,85 | 16,30 | 15,65 | 15,95 | 0,00% | - |
| 18.12.2024 | 16,65 | 16,85 | 15,80 | 15,95 | -4,20% | - |
| 17.12.2024 | 16,40 | 17,10 | 16,25 | 16,65 | 0,00% | - |
| 16.12.2024 | 16,50 | 16,85 | 16,40 | 16,65 | 0,60% | - |
| 13.12.2024 | 16,75 | 16,95 | 16,20 | 16,55 | -1,19% | - |
| 12.12.2024 | 16,70 | 17,10 | 16,55 | 16,75 | 0,00% | - |
| 11.12.2024 | 16,10 | 16,95 | 16,10 | 16,75 | 2,45% | - |
| 10.12.2024 | 16,05 | 16,35 | 15,80 | 16,35 | 1,24% | 120,00 |
| 09.12.2024 | 16,75 | 16,85 | 15,85 | 16,15 | -3,58% | - |
| 06.12.2024 | 16,10 | 16,75 | 16,10 | 16,75 | 3,08% | - |
| 05.12.2024 | 16,65 | 16,70 | 16,25 | 16,25 | -2,40% | - |
| 04.12.2024 | 16,65 | 16,85 | 16,40 | 16,65 | 0,60% | - |
| 03.12.2024 | 16,30 | 16,85 | 16,30 | 16,55 | 0,61% | - |
| 02.12.2024 | 16,45 | 16,80 | 16,40 | 16,45 | -2,95% | - |
| 29.11.2024 | 16,10 | 17,00 | 16,00 | 16,95 | 4,31% | - |
| 28.11.2024 | 16,10 | 16,35 | 16,10 | 16,25 | 0,62% | - |
| 27.11.2024 | 16,10 | 16,55 | 16,10 | 16,15 | -0,62% | 2.000,00 |
| 26.11.2024 | 16,65 | 16,85 | 15,90 | 16,25 | -3,56% | 60,00 |
| 25.11.2024 | 17,05 | 17,30 | 16,70 | 16,85 | -1,17% | 55,00 |
| 22.11.2024 | 16,50 | 17,25 | 16,50 | 17,05 | 1,79% | - |
| 21.11.2024 | 16,65 | 17,25 | 16,55 | 16,75 | 0,60% | 24,00 |
| 20.11.2024 | 16,30 | 17,00 | 16,30 | 16,65 | 1,22% | - |
| 19.11.2024 | 16,50 | 16,65 | 15,90 | 16,45 | 1,23% | 260,00 |
| 18.11.2024 | 16,05 | 16,45 | 15,95 | 16,25 | 1,25% | 15,00 |
| 15.11.2024 | 16,20 | 16,60 | 15,85 | 16,05 | -3,02% | - |
| 14.11.2024 | 16,10 | 16,65 | 16,00 | 16,55 | 1,85% | - |
| 13.11.2024 | 15,75 | 16,45 | 15,75 | 16,25 | 1,88% | - |
| 12.11.2024 | 15,40 | 16,15 | 15,35 | 15,95 | 2,57% | 300,00 |
| 11.11.2024 | 14,85 | 15,55 | 14,65 | 15,55 | 5,42% | - |
| 08.11.2024 | 13,30 | 14,85 | 13,20 | 14,75 | 11,32% | - |
| 07.11.2024 | 11,80 | 13,50 | 11,80 | 13,25 | 11,81% | - |