20,800€
-0,95%
Echtzeit-Aktienkurs Sportradar Group AG
Bid:
Ask:
Aktienkurse zur Sportradar Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 20,90 | 21,10 | 20,50 | 21,00 | -0,47% | - |
| 30.05.2025 | 21,20 | 21,70 | 20,80 | 21,10 | 0,00% | - |
| 29.05.2025 | 21,60 | 21,70 | 20,50 | 21,10 | -0,94% | - |
| 28.05.2025 | 21,00 | 21,30 | 20,90 | 21,30 | 1,43% | - |
| 27.05.2025 | 21,00 | 21,60 | 20,70 | 21,00 | -0,94% | - |
| 26.05.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | - |
| 23.05.2025 | 20,90 | 21,30 | 20,60 | 21,00 | 0,00% | - |
| 22.05.2025 | 20,40 | 21,10 | 20,30 | 21,00 | 1,94% | - |
| 21.05.2025 | 20,80 | 21,10 | 20,50 | 20,60 | -1,90% | - |
| 20.05.2025 | 21,20 | 21,60 | 20,70 | 21,00 | -1,41% | - |
| 19.05.2025 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 16.05.2025 | 20,80 | 22,10 | 20,80 | 21,30 | 0,95% | - |
| 15.05.2025 | 20,60 | 21,50 | 20,60 | 21,10 | 0,48% | - |
| 14.05.2025 | 20,90 | 21,30 | 20,60 | 21,00 | 0,48% | - |
| 13.05.2025 | 20,60 | 21,50 | 20,60 | 20,90 | 0,00% | - |
| 12.05.2025 | 20,80 | 21,40 | 19,75 | 20,90 | 1,95% | 200,00 |
| 09.05.2025 | 19,90 | 20,50 | 19,90 | 20,50 | 2,24% | - |
| 08.05.2025 | 20,60 | 20,80 | 19,90 | 20,05 | -2,20% | - |
| 07.05.2025 | 20,50 | 20,70 | 20,15 | 20,50 | 0,99% | - |
| 06.05.2025 | 20,80 | 21,00 | 20,05 | 20,30 | -3,33% | - |
| 05.05.2025 | 20,80 | 21,30 | 20,50 | 21,00 | 0,48% | - |
| 02.05.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 2,45% | - |
| 30.04.2025 | 19,90 | 20,50 | 19,50 | 20,40 | 1,75% | - |
| 29.04.2025 | 19,80 | 20,30 | 19,60 | 20,05 | 2,04% | - |
| 28.04.2025 | 19,65 | 20,05 | 19,35 | 19,65 | -0,51% | 125,00 |
| 25.04.2025 | 19,50 | 19,75 | 19,30 | 19,75 | 1,54% | - |
| 24.04.2025 | 20,20 | 20,40 | 19,35 | 19,45 | -4,66% | - |
| 23.04.2025 | 22,40 | 22,50 | 20,15 | 20,40 | -6,85% | - |
| 22.04.2025 | 19,90 | 22,50 | 19,85 | 21,90 | 3,79% | - |
| 17.04.2025 | 21,40 | 21,50 | 20,50 | 21,10 | 0,96% | 142,00 |
| 16.04.2025 | 20,30 | 21,30 | 20,05 | 20,90 | 0,97% | - |
| 15.04.2025 | 20,20 | 20,90 | 20,10 | 20,70 | 2,48% | - |
| 14.04.2025 | 19,95 | 20,80 | 19,70 | 20,20 | 1,76% | - |
| 11.04.2025 | 19,75 | 19,90 | 18,95 | 19,85 | 1,02% | 8,00 |
| 10.04.2025 | 20,50 | 20,50 | 18,85 | 19,65 | -4,15% | - |
| 09.04.2025 | 18,40 | 21,10 | 18,15 | 20,50 | 8,18% | - |
| 08.04.2025 | 19,20 | 20,50 | 18,65 | 18,95 | 0,00% | - |
| 07.04.2025 | 17,35 | 19,25 | 14,50 | 18,95 | 2,16% | - |
| 04.04.2025 | 19,05 | 19,20 | 17,75 | 18,55 | -3,39% | - |
| 03.04.2025 | 19,55 | 19,70 | 18,70 | 19,20 | -6,34% | - |
| 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% | - |