55,550€
-0,54%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 55,85 | 55,85 | 55,60 | 55,65 | -0,36% | 100,00 |
| 29.05.2025 | 55,65 | 56,00 | 55,50 | 55,85 | 0,36% | 208,00 |
| 28.05.2025 | 55,45 | 55,70 | 55,45 | 55,65 | 0,18% | 362,00 |
| 27.05.2025 | 55,35 | 55,65 | 55,20 | 55,55 | 0,36% | 3.116,00 |
| 26.05.2025 | 55,75 | 55,80 | 55,15 | 55,35 | -0,09% | 133,00 |
| 23.05.2025 | 55,35 | 55,80 | 55,30 | 55,40 | -0,63% | 332,00 |
| 22.05.2025 | 55,40 | 55,85 | 55,05 | 55,75 | 0,63% | 445,00 |
| 21.05.2025 | 55,95 | 56,05 | 55,20 | 55,40 | -1,16% | 6.154,00 |
| 20.05.2025 | 56,55 | 56,55 | 55,35 | 56,05 | -0,88% | 5.205,00 |
| 19.05.2025 | 56,65 | 56,75 | 56,45 | 56,55 | -0,09% | 2.393,00 |
| 16.05.2025 | 56,55 | 56,70 | 56,55 | 56,60 | -0,09% | 92,00 |
| 15.05.2025 | 56,50 | 56,70 | 56,35 | 56,65 | 0,27% | 975,00 |
| 14.05.2025 | 56,75 | 56,80 | 56,50 | 56,50 | -0,53% | 594,00 |
| 13.05.2025 | 56,50 | 56,95 | 56,40 | 56,80 | 0,53% | 1.244,00 |
| 12.05.2025 | 57,25 | 57,25 | 56,40 | 56,50 | 0,27% | 1.732,00 |
| 09.05.2025 | 56,30 | 56,80 | 56,30 | 56,35 | 0,00% | 300,00 |
| 08.05.2025 | 56,35 | 56,80 | 56,30 | 56,35 | -0,09% | 201,00 |
| 07.05.2025 | 56,00 | 56,70 | 56,00 | 56,40 | 0,71% | 515,00 |
| 06.05.2025 | 56,20 | 56,50 | 55,70 | 56,00 | -0,36% | 123,00 |
| 05.05.2025 | 56,00 | 56,50 | 54,35 | 56,20 | -0,27% | 1.646,00 |
| 02.05.2025 | 56,60 | 56,70 | 55,95 | 56,35 | 0,54% | 1.782,00 |
| 30.04.2025 | 56,05 | 56,75 | 55,70 | 56,05 | 0,00% | 1.805,00 |
| 29.04.2025 | 54,85 | 56,65 | 54,75 | 56,05 | 2,09% | 1.686,00 |
| 28.04.2025 | 54,70 | 55,30 | 54,40 | 54,90 | 0,37% | 141,00 |
| 25.04.2025 | 54,55 | 54,80 | 54,55 | 54,70 | 0,37% | 1.921,00 |
| 24.04.2025 | 54,25 | 54,80 | 54,05 | 54,50 | 0,46% | 1.064,00 |
| 23.04.2025 | 54,95 | 54,95 | 53,85 | 54,25 | 0,56% | 1.848,00 |
| 22.04.2025 | 53,35 | 54,25 | 53,35 | 53,95 | 0,37% | 4.880,00 |
| 17.04.2025 | 54,15 | 54,15 | 53,45 | 53,75 | 0,56% | 2.897,00 |
| 16.04.2025 | 47,55 | 53,75 | 47,45 | 53,45 | 13,12% | 18.217,00 |
| 15.04.2025 | 40,00 | 48,38 | 39,98 | 47,25 | 18,13% | 2.854,00 |
| 14.04.2025 | 38,80 | 40,43 | 38,48 | 40,00 | 3,09% | 370,00 |
| 11.04.2025 | 38,48 | 38,85 | 37,65 | 38,80 | 0,84% | 106,00 |
| 10.04.2025 | 38,80 | 39,75 | 37,95 | 38,48 | -1,22% | 1.987,00 |
| 09.04.2025 | 37,10 | 39,13 | 36,35 | 38,95 | 4,07% | 919,00 |
| 08.04.2025 | 37,83 | 38,33 | 36,98 | 37,43 | -1,06% | 312,00 |
| 07.04.2025 | 35,25 | 38,73 | 33,70 | 37,83 | 4,42% | 2.570,00 |
| 04.04.2025 | 39,48 | 39,58 | 36,03 | 36,23 | -8,35% | 2.694,00 |
| 03.04.2025 | 39,08 | 39,83 | 38,30 | 39,53 | -1,00% | 845,00 |
| 02.04.2025 | 40,68 | 41,15 | 39,10 | 39,93 | -2,20% | 441,00 |
| 01.04.2025 | 40,45 | 41,28 | 39,35 | 40,83 | 0,93% | 3.014,00 |
| 31.03.2025 | 41,03 | 41,20 | 38,88 | 40,45 | -1,40% | 5.313,00 |
| 28.03.2025 | 42,48 | 42,53 | 40,53 | 41,03 | -3,58% | 2.692,00 |
| 27.03.2025 | 42,85 | 43,40 | 42,23 | 42,55 | -0,47% | 1.790,00 |
| 26.03.2025 | 43,53 | 43,90 | 42,63 | 42,75 | -1,89% | 2.765,00 |
| 25.03.2025 | 43,18 | 43,95 | 42,88 | 43,58 | 0,87% | 390,00 |
| 24.03.2025 | 44,05 | 44,60 | 42,65 | 43,20 | -1,87% | 970,00 |
| 21.03.2025 | 43,58 | 44,08 | 42,63 | 44,03 | 0,80% | 3.070,00 |
| 20.03.2025 | 45,40 | 45,53 | 43,53 | 43,68 | -3,80% | 410,00 |
| 19.03.2025 | 47,63 | 47,78 | 44,73 | 45,40 | -4,72% | 2.265,00 |
| 18.03.2025 | 46,40 | 48,30 | 45,80 | 47,65 | 2,80% | 7.650,00 |
| 17.03.2025 | 44,30 | 46,80 | 43,90 | 46,35 | 4,63% | 2.832,00 |
| 14.03.2025 | 41,10 | 44,65 | 40,70 | 44,30 | 8,45% | 2.808,00 |
| 13.03.2025 | 41,63 | 42,03 | 40,70 | 40,85 | -2,45% | 586,00 |
| 12.03.2025 | 41,65 | 42,40 | 41,35 | 41,88 | 0,48% | 1.114,00 |
| 11.03.2025 | 41,55 | 42,65 | 41,30 | 41,68 | 0,36% | 635,00 |
| 10.03.2025 | 41,98 | 42,55 | 41,18 | 41,53 | -1,07% | 692,00 |
| 07.03.2025 | 42,68 | 42,78 | 41,10 | 41,98 | -2,04% | 1.729,00 |
| 06.03.2025 | 41,98 | 44,73 | 41,53 | 42,85 | 3,19% | 3.887,00 |
| 05.03.2025 | 40,15 | 42,25 | 39,43 | 41,53 | 3,94% | 4.340,00 |
| 04.03.2025 | 40,70 | 40,70 | 38,33 | 39,95 | -1,90% | 1.339,00 |
| 03.03.2025 | 40,78 | 41,25 | 40,20 | 40,73 | -0,12% | 1.775,00 |
| 28.02.2025 | 40,45 | 40,90 | 39,88 | 40,78 | 0,87% | 1.063,00 |
| 27.02.2025 | 41,25 | 41,35 | 40,20 | 40,43 | -2,18% | 1.189,00 |
| 26.02.2025 | 41,95 | 42,18 | 40,73 | 41,33 | -0,96% | 987,00 |
| 25.02.2025 | 41,68 | 42,05 | 41,30 | 41,73 | 0,12% | 813,00 |
| 24.02.2025 | 40,75 | 42,18 | 40,55 | 41,68 | 2,27% | 2.183,00 |
| 21.02.2025 | 41,53 | 42,05 | 39,90 | 40,75 | -1,81% | 3.262,00 |
| 20.02.2025 | 45,53 | 46,53 | 41,38 | 41,50 | -8,79% | 3.659,00 |
| 19.02.2025 | 48,45 | 48,48 | 44,88 | 45,50 | -6,04% | 2.530,00 |
| 18.02.2025 | 44,48 | 48,43 | 44,30 | 48,43 | 8,94% | 170,00 |
| 17.02.2025 | 43,53 | 44,55 | 43,45 | 44,45 | 2,01% | 93,00 |
| 14.02.2025 | 43,55 | 43,93 | 43,25 | 43,58 | 0,00% | 814,00 |
| 13.02.2025 | 43,95 | 44,20 | 43,08 | 43,58 | -0,85% | 70,00 |
| 12.02.2025 | 43,83 | 44,15 | 43,60 | 43,95 | 0,34% | 88,00 |
| 11.02.2025 | 43,60 | 43,83 | 43,50 | 43,80 | 0,40% | 930,00 |
| 10.02.2025 | 43,20 | 43,73 | 43,00 | 43,63 | 1,10% | - |
| 07.02.2025 | 44,45 | 44,50 | 42,65 | 43,15 | -3,03% | 10,00 |
| 06.02.2025 | 44,55 | 45,10 | 44,28 | 44,50 | -0,11% | 1.300,00 |
| 05.02.2025 | 44,40 | 44,88 | 43,95 | 44,55 | 0,34% | 300,00 |
| 04.02.2025 | 44,65 | 44,95 | 44,25 | 44,40 | -0,56% | - |
| 03.02.2025 | 43,35 | 44,65 | 42,85 | 44,65 | 1,88% | 474,00 |
| 31.01.2025 | 44,15 | 44,25 | 43,50 | 43,83 | -0,85% | 100,00 |
| 30.01.2025 | 44,10 | 44,55 | 44,00 | 44,20 | 0,23% | - |
| 29.01.2025 | 43,80 | 44,58 | 43,40 | 44,10 | 1,44% | 465,00 |
| 28.01.2025 | 42,90 | 43,78 | 42,80 | 43,48 | 1,22% | 155,00 |
| 27.01.2025 | 43,18 | 43,48 | 42,43 | 42,95 | -0,69% | 1.160,00 |
| 24.01.2025 | 43,30 | 43,70 | 43,15 | 43,25 | -0,06% | 490,00 |
| 23.01.2025 | 43,30 | 43,48 | 42,83 | 43,28 | -0,06% | 257,00 |
| 22.01.2025 | 43,78 | 43,98 | 42,60 | 43,30 | -1,14% | 785,00 |
| 21.01.2025 | 43,35 | 43,83 | 43,13 | 43,80 | 1,10% | 462,00 |
| 20.01.2025 | 43,45 | 43,80 | 42,90 | 43,33 | -0,29% | 1.555,00 |
| 17.01.2025 | 43,75 | 44,30 | 43,20 | 43,45 | 0,06% | 25,00 |
| 16.01.2025 | 44,80 | 44,90 | 43,38 | 43,43 | -3,18% | - |
| 15.01.2025 | 44,00 | 44,88 | 43,83 | 44,85 | 1,87% | 240,00 |
| 14.01.2025 | 44,45 | 45,28 | 43,73 | 44,03 | -0,90% | 31,00 |
| 13.01.2025 | 44,20 | 44,65 | 43,58 | 44,43 | 0,28% | 12,00 |
| 10.01.2025 | 41,90 | 45,23 | 41,25 | 44,30 | 4,73% | 1.118,00 |
| 09.01.2025 | 43,80 | 45,75 | 42,05 | 42,30 | -3,48% | 985,00 |
| 08.01.2025 | 45,95 | 45,98 | 43,70 | 43,83 | -4,62% | 196,00 |