66,150€
-1,19%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2025 | 60,80 | 61,00 | 60,55 | 60,65 | -0,25% | - |
| 04.09.2025 | 60,65 | 60,95 | 59,65 | 60,80 | 0,25% | 1,00 |
| 03.09.2025 | 60,50 | 60,70 | 60,40 | 60,65 | -0,16% | - |
| 02.09.2025 | 61,25 | 61,40 | 60,65 | 60,75 | -0,82% | 25,00 |
| 01.09.2025 | 60,85 | 62,10 | 60,80 | 61,25 | 0,66% | 8,00 |
| 29.08.2025 | 60,45 | 60,95 | 60,40 | 60,85 | 0,50% | 84,00 |
| 28.08.2025 | 60,00 | 60,70 | 59,95 | 60,55 | 0,83% | - |
| 27.08.2025 | 58,55 | 60,30 | 58,15 | 60,05 | 2,56% | - |
| 26.08.2025 | 59,10 | 59,20 | 58,50 | 58,55 | -1,01% | - |
| 25.08.2025 | 59,15 | 59,40 | 58,35 | 59,15 | 0,00% | 1,00 |
| 22.08.2025 | 58,65 | 59,30 | 58,15 | 59,15 | 0,85% | - |
| 21.08.2025 | 59,40 | 59,45 | 58,20 | 58,65 | -1,26% | - |
| 20.08.2025 | 58,30 | 59,45 | 58,20 | 59,40 | 1,80% | 25,00 |
| 19.08.2025 | 59,00 | 59,05 | 58,05 | 58,35 | -1,35% | 90,00 |
| 18.08.2025 | 58,45 | 59,50 | 58,30 | 59,15 | 1,11% | 18,00 |
| 15.08.2025 | 59,10 | 59,85 | 58,40 | 58,50 | -1,02% | - |
| 14.08.2025 | 58,45 | 59,80 | 58,45 | 59,10 | 0,77% | - |
| 13.08.2025 | 58,75 | 59,35 | 58,15 | 58,65 | -0,17% | 125,00 |
| 12.08.2025 | 59,05 | 59,90 | 56,60 | 58,75 | -0,34% | 1.010,00 |
| 11.08.2025 | 60,05 | 60,10 | 58,70 | 58,95 | -1,83% | 400,00 |
| 08.08.2025 | 59,85 | 60,10 | 59,65 | 60,05 | 0,25% | - |
| 07.08.2025 | 59,85 | 60,05 | 59,70 | 59,90 | 0,00% | - |
| 06.08.2025 | 60,35 | 60,50 | 59,85 | 59,90 | -0,50% | - |
| 05.08.2025 | 59,95 | 61,45 | 59,75 | 60,20 | 0,42% | 29,00 |
| 04.08.2025 | 60,95 | 61,10 | 59,90 | 59,95 | -1,64% | 18,00 |
| 01.08.2025 | 61,30 | 61,35 | 60,35 | 60,95 | -0,57% | 77,00 |
| 31.07.2025 | 61,45 | 61,70 | 61,15 | 61,30 | -0,24% | - |
| 30.07.2025 | 61,00 | 61,80 | 60,60 | 61,45 | 0,74% | - |
| 29.07.2025 | 60,30 | 61,70 | 59,70 | 61,00 | 1,16% | 83,00 |
| 28.07.2025 | 59,75 | 61,35 | 59,70 | 60,30 | 0,58% | 10,00 |
| 25.07.2025 | 60,95 | 61,10 | 59,30 | 59,95 | -1,72% | 1,00 |
| 24.07.2025 | 61,05 | 61,15 | 60,90 | 61,00 | -0,08% | - |