59,100€
0,77%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 60,85 | 61,40 | 60,70 | 61,05 | 0,16% | - |
| 22.07.2025 | 61,20 | 61,40 | 60,50 | 60,95 | -0,33% | - |
| 21.07.2025 | 60,80 | 61,65 | 60,60 | 61,15 | 0,49% | 55,00 |
| 18.07.2025 | 61,10 | 61,40 | 60,30 | 60,85 | -0,25% | - |
| 17.07.2025 | 61,00 | 61,15 | 60,30 | 61,00 | -0,16% | 35,00 |
| 16.07.2025 | 61,05 | 61,25 | 60,55 | 61,10 | 0,00% | - |
| 15.07.2025 | 61,50 | 61,60 | 60,55 | 61,10 | -0,49% | - |
| 14.07.2025 | 60,45 | 61,75 | 60,40 | 61,40 | 0,74% | - |
| 11.07.2025 | 61,55 | 61,70 | 60,60 | 60,95 | -0,89% | - |
| 10.07.2025 | 61,35 | 62,10 | 61,25 | 61,50 | 0,16% | - |
| 09.07.2025 | 61,60 | 62,25 | 61,35 | 61,40 | -0,24% | 40,00 |
| 08.07.2025 | 61,10 | 61,80 | 60,55 | 61,55 | 0,82% | 46,00 |
| 07.07.2025 | 60,75 | 61,60 | 60,40 | 61,05 | 0,58% | 35,00 |
| 04.07.2025 | 61,25 | 61,55 | 60,65 | 60,70 | -0,82% | 25,00 |
| 03.07.2025 | 61,60 | 61,65 | 60,55 | 61,20 | -0,57% | - |
| 02.07.2025 | 61,50 | 61,70 | 61,20 | 61,55 | 0,00% | - |
| 01.07.2025 | 61,60 | 61,70 | 61,05 | 61,55 | -0,40% | - |
| 30.06.2025 | 60,35 | 61,80 | 59,40 | 61,80 | 2,74% | - |
| 27.06.2025 | 60,55 | 60,80 | 60,15 | 60,15 | -0,58% | - |
| 26.06.2025 | 60,45 | 60,90 | 59,90 | 60,50 | 0,00% | - |
| 25.06.2025 | 59,35 | 60,50 | 59,20 | 60,50 | 1,77% | - |
| 24.06.2025 | 59,65 | 60,15 | 58,50 | 59,45 | -0,25% | - |
| 23.06.2025 | 60,05 | 60,75 | 59,40 | 59,60 | -0,75% | - |
| 20.06.2025 | 60,25 | 60,60 | 59,95 | 60,05 | 0,17% | 137,00 |
| 19.06.2025 | 60,40 | 60,75 | 59,95 | 59,95 | -0,83% | - |
| 18.06.2025 | 60,00 | 60,65 | 59,70 | 60,45 | 0,92% | 208,00 |
| 17.06.2025 | 59,95 | 60,60 | 59,75 | 59,90 | -0,25% | 323,00 |
| 16.06.2025 | 58,20 | 60,40 | 0,00 | 60,05 | 3,36% | 176,00 |
| 13.06.2025 | 58,40 | 58,65 | 57,90 | 58,10 | -0,68% | - |
| 12.06.2025 | 58,65 | 59,20 | 58,05 | 58,50 | -0,43% | - |
| 11.06.2025 | 58,00 | 59,05 | 57,90 | 58,75 | 0,95% | - |
| 10.06.2025 | 57,65 | 59,35 | 57,60 | 58,20 | 0,95% | 75,00 |
| 09.06.2025 | 57,75 | 58,25 | 57,55 | 57,65 | -0,17% | - |
| 06.06.2025 | 57,35 | 57,90 | 56,75 | 57,75 | 0,70% | 1.612,00 |
| 05.06.2025 | 57,35 | 57,50 | 57,15 | 57,35 | 0,09% | 1.160,00 |
| 04.06.2025 | 57,75 | 57,75 | 57,25 | 57,30 | -0,87% | 835,00 |
| 03.06.2025 | 57,20 | 58,00 | 57,05 | 57,80 | 0,96% | 935,00 |
| 02.06.2025 | 55,65 | 57,45 | 55,50 | 57,25 | 2,88% | 2.361,00 |
| 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 |