71,250€
0,35%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 70,90 | 71,10 | 70,90 | 71,10 | 0,14% | - |
| 05.02.2026 | 71,10 | 71,10 | 71,00 | 71,00 | -0,42% | - |
| 04.02.2026 | 71,30 | 71,40 | 71,30 | 71,30 | -0,07% | - |
| 03.02.2026 | 70,85 | 71,65 | 70,55 | 71,35 | 1,42% | - |
| 02.02.2026 | 70,40 | 70,45 | 70,25 | 70,35 | -0,28% | - |
| 30.01.2026 | 70,70 | 70,75 | 70,55 | 70,55 | -0,42% | - |
| 29.01.2026 | 70,70 | 71,10 | 70,20 | 70,85 | 0,71% | 1.000,00 |
| 28.01.2026 | 70,40 | 70,45 | 70,35 | 70,35 | -0,14% | - |
| 27.01.2026 | 70,45 | 70,45 | 70,35 | 70,45 | 0,50% | - |
| 26.01.2026 | 70,10 | 70,10 | 70,05 | 70,10 | -1,06% | - |
| 23.01.2026 | 70,85 | 70,90 | 70,80 | 70,85 | 2,31% | - |
| 22.01.2026 | 69,30 | 69,35 | 69,25 | 69,25 | -0,22% | - |
| 21.01.2026 | 69,50 | 69,50 | 69,40 | 69,40 | -0,22% | - |
| 20.01.2026 | 69,45 | 69,80 | 69,20 | 69,55 | 0,07% | - |
| 19.01.2026 | 68,85 | 69,75 | 67,80 | 69,50 | 0,00% | 50,00 |
| 15.01.2026 | 69,45 | 69,50 | 69,40 | 69,50 | 1,02% | - |
| 12.01.2026 | 68,85 | 68,95 | 68,70 | 68,80 | -0,07% | - |
| 09.01.2026 | 68,90 | 68,90 | 68,85 | 68,85 | -0,36% | - |
| 08.01.2026 | 69,55 | 69,55 | 68,95 | 69,10 | -1,36% | 100,00 |
| 07.01.2026 | 70,05 | 70,05 | 69,95 | 70,05 | 0,00% | - |
| 06.01.2026 | 70,05 | 70,15 | 70,05 | 70,05 | 0,21% | - |
| 05.01.2026 | 69,50 | 69,90 | 69,50 | 69,90 | -0,43% | - |
| 02.01.2026 | 70,15 | 70,20 | 70,15 | 70,20 | 0,43% | - |
| 30.12.2025 | 69,85 | 70,10 | 69,70 | 69,90 | 0,50% | 1,00 |
| 29.12.2025 | 69,45 | 69,60 | 69,30 | 69,55 | -0,57% | - |
| 23.12.2025 | 69,95 | 70,00 | 69,95 | 69,95 | 0,87% | - |
| 22.12.2025 | 69,80 | 69,80 | 69,10 | 69,35 | -0,57% | - |
| 19.12.2025 | 69,70 | 69,80 | 69,70 | 69,75 | 0,22% | - |
| 18.12.2025 | 68,05 | 70,75 | 67,95 | 69,60 | 2,20% | 114,00 |
| 17.12.2025 | 68,15 | 68,15 | 68,10 | 68,10 | 1,04% | - |
| 16.12.2025 | 66,80 | 67,60 | 66,80 | 67,40 | 1,81% | 127,00 |
| 15.12.2025 | 66,10 | 66,20 | 66,10 | 66,20 | -0,08% | - |
| 12.12.2025 | 65,90 | 67,15 | 65,90 | 66,25 | -1,05% | - |
| 11.12.2025 | 67,00 | 67,00 | 66,80 | 66,95 | -0,15% | - |
| 10.12.2025 | 67,00 | 67,05 | 67,00 | 67,05 | 0,98% | - |
| 09.12.2025 | 66,45 | 66,45 | 66,40 | 66,40 | -0,67% | - |
| 08.12.2025 | 67,00 | 67,00 | 66,85 | 66,85 | -0,74% | - |
| 05.12.2025 | 67,30 | 67,40 | 67,30 | 67,35 | -0,44% | - |
| 04.12.2025 | 67,70 | 67,70 | 67,65 | 67,65 | 0,89% | - |
| 03.12.2025 | 67,00 | 67,05 | 67,00 | 67,05 | -0,81% | - |
| 02.12.2025 | 67,70 | 67,70 | 67,60 | 67,60 | 1,81% | - |
| 01.12.2025 | 66,60 | 66,60 | 66,40 | 66,40 | 0,30% | - |
| 28.11.2025 | 66,20 | 66,20 | 65,90 | 66,20 | 0,00% | - |
| 27.11.2025 | 65,75 | 66,30 | 65,65 | 66,20 | 1,22% | 150,00 |
| 26.11.2025 | 65,10 | 65,70 | 64,95 | 65,40 | 0,15% | - |
| 25.11.2025 | 65,35 | 65,35 | 65,25 | 65,30 | 0,23% | - |
| 24.11.2025 | 65,20 | 65,20 | 65,15 | 65,15 | 0,08% | - |
| 21.11.2025 | 65,10 | 65,10 | 65,00 | 65,10 | -0,15% | - |
| 20.11.2025 | 65,15 | 65,25 | 65,05 | 65,20 | 0,08% | - |
| 19.11.2025 | 64,15 | 65,35 | 63,90 | 65,15 | 1,48% | 20,00 |
| 18.11.2025 | 64,20 | 64,20 | 64,10 | 64,20 | -1,61% | - |
| 14.11.2025 | 65,70 | 65,75 | 65,25 | 65,25 | -3,33% | - |
| 13.11.2025 | 67,50 | 67,60 | 67,50 | 67,50 | 0,45% | - |
| 12.11.2025 | 67,25 | 67,30 | 67,20 | 67,20 | 0,22% | - |
| 11.11.2025 | 64,15 | 67,90 | 63,65 | 67,05 | 4,77% | 501,00 |
| 10.11.2025 | 64,15 | 64,20 | 63,50 | 64,00 | 1,11% | - |
| 07.11.2025 | 63,25 | 63,30 | 63,25 | 63,30 | -2,54% | - |
| 06.11.2025 | 65,10 | 65,10 | 64,95 | 64,95 | 2,28% | - |
| 05.11.2025 | 63,60 | 63,60 | 63,50 | 63,50 | -0,31% | - |
| 04.11.2025 | 63,75 | 63,75 | 63,65 | 63,70 | -1,09% | - |
| 03.11.2025 | 64,45 | 64,50 | 64,40 | 64,40 | -0,85% | - |
| 31.10.2025 | 64,85 | 65,20 | 64,75 | 64,95 | 0,08% | - |
| 30.10.2025 | 65,25 | 65,40 | 64,85 | 64,90 | -1,14% | - |
| 29.10.2025 | 65,35 | 65,90 | 65,35 | 65,65 | 1,94% | - |
| 28.10.2025 | 64,00 | 64,45 | 63,90 | 64,40 | 0,94% | - |
| 27.10.2025 | 63,60 | 64,00 | 63,60 | 63,80 | 0,39% | - |
| 24.10.2025 | 63,65 | 63,70 | 63,55 | 63,55 | -0,55% | - |
| 23.10.2025 | 63,85 | 63,90 | 63,85 | 63,90 | 0,71% | - |
| 22.10.2025 | 63,50 | 63,50 | 63,45 | 63,45 | 0,16% | - |
| 20.10.2025 | 62,65 | 63,70 | 62,30 | 63,35 | 1,85% | - |
| 17.10.2025 | 62,25 | 62,25 | 62,15 | 62,20 | -0,56% | - |
| 16.10.2025 | 62,50 | 62,55 | 62,50 | 62,55 | -2,27% | - |
| 15.10.2025 | 63,90 | 64,00 | 63,90 | 64,00 | -0,54% | - |
| 14.10.2025 | 63,70 | 64,50 | 63,40 | 64,35 | 1,02% | - |
| 13.10.2025 | 63,45 | 63,75 | 63,45 | 63,70 | 0,55% | - |
| 10.10.2025 | 63,30 | 63,35 | 63,30 | 63,35 | -0,71% | - |
| 09.10.2025 | 63,10 | 64,00 | 63,05 | 63,80 | 0,79% | - |
| 08.10.2025 | 63,20 | 63,30 | 63,20 | 63,30 | -0,47% | - |
| 07.10.2025 | 63,60 | 63,60 | 63,50 | 63,60 | -0,16% | - |
| 06.10.2025 | 63,40 | 64,65 | 62,85 | 63,70 | -0,23% | - |
| 03.10.2025 | 63,90 | 64,00 | 63,70 | 63,85 | -0,16% | - |
| 02.10.2025 | 63,20 | 65,80 | 62,50 | 63,95 | 0,95% | 8,00 |
| 01.10.2025 | 63,35 | 63,40 | 63,35 | 63,35 | 0,08% | - |
| 30.09.2025 | 63,25 | 63,30 | 63,20 | 63,30 | -0,39% | - |
| 29.09.2025 | 64,00 | 64,95 | 63,10 | 63,55 | 0,47% | 50,00 |
| 26.09.2025 | 63,30 | 63,30 | 63,20 | 63,25 | 0,72% | - |
| 25.09.2025 | 62,85 | 62,85 | 62,80 | 62,80 | -0,63% | - |
| 24.09.2025 | 63,10 | 63,20 | 63,10 | 63,20 | 1,28% | - |
| 23.09.2025 | 62,45 | 62,50 | 62,40 | 62,40 | 1,30% | - |
| 22.09.2025 | 61,90 | 61,90 | 61,60 | 61,60 | 0,49% | - |
| 19.09.2025 | 61,35 | 61,35 | 61,20 | 61,30 | -0,65% | - |
| 18.09.2025 | 61,65 | 61,70 | 61,60 | 61,70 | 1,56% | - |
| 17.09.2025 | 60,75 | 60,75 | 60,65 | 60,75 | 0,33% | - |
| 16.09.2025 | 60,25 | 60,65 | 60,15 | 60,55 | -0,66% | - |
| 15.09.2025 | 60,95 | 60,95 | 60,55 | 60,95 | 0,66% | - |
| 12.09.2025 | 60,55 | 60,55 | 60,45 | 60,55 | -0,82% | - |
| 11.09.2025 | 61,00 | 61,05 | 61,00 | 61,05 | 0,41% | - |
| 10.09.2025 | 60,75 | 60,80 | 60,75 | 60,80 | -0,25% | - |
| 09.09.2025 | 61,10 | 61,10 | 60,95 | 60,95 | 0,41% | - |
| 08.09.2025 | 60,65 | 60,70 | 60,60 | 60,70 | 0,08% | - |