38,925€
1,30%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 38,38 | 38,98 | 37,43 | 38,93 | 1,30% | 160,00 |
| 14.11.2024 | 38,10 | 38,48 | 36,30 | 38,43 | 0,85% | 318,00 |
| 13.11.2024 | 38,60 | 38,65 | 37,33 | 38,10 | -1,23% | 829,00 |
| 12.11.2024 | 39,83 | 39,98 | 37,28 | 38,58 | -3,14% | 1.795,00 |
| 11.11.2024 | 39,08 | 40,48 | 39,08 | 39,83 | 2,05% | 210,00 |
| 08.11.2024 | 41,03 | 41,15 | 38,93 | 39,03 | -4,88% | 1.097,00 |
| 07.11.2024 | 41,60 | 41,95 | 40,15 | 41,03 | -1,62% | 246,00 |
| 06.11.2024 | 39,93 | 41,73 | 39,43 | 41,70 | 4,45% | 300,00 |
| 05.11.2024 | 40,98 | 41,20 | 39,68 | 39,93 | -2,62% | 725,00 |
| 04.11.2024 | 42,33 | 42,75 | 40,90 | 41,00 | -3,13% | 120,00 |
| 01.11.2024 | 42,20 | 42,38 | 42,00 | 42,33 | 0,30% | 95,00 |
| 31.10.2024 | 41,75 | 42,48 | 41,60 | 42,20 | 1,08% | 315,00 |
| 30.10.2024 | 42,43 | 42,78 | 41,65 | 41,75 | -1,76% | 25,00 |
| 29.10.2024 | 42,83 | 42,93 | 41,93 | 42,50 | -0,87% | 100,00 |
| 28.10.2024 | 42,98 | 43,53 | 42,30 | 42,88 | 0,23% | 725,00 |
| 25.10.2024 | 43,00 | 43,05 | 42,45 | 42,78 | -0,58% | 32,00 |
| 24.10.2024 | 43,58 | 43,75 | 42,53 | 43,03 | -1,38% | 100,00 |
| 23.10.2024 | 41,68 | 44,15 | 41,60 | 43,63 | 4,80% | 473,00 |
| 22.10.2024 | 43,58 | 43,85 | 41,55 | 41,63 | -4,58% | 40,00 |
| 21.10.2024 | 42,43 | 44,05 | 42,15 | 43,63 | 2,83% | 100,00 |
| 18.10.2024 | 42,08 | 43,25 | 42,03 | 42,43 | 0,71% | - |
| 17.10.2024 | 41,25 | 42,28 | 41,15 | 42,13 | 2,12% | 208,00 |
| 16.10.2024 | 41,18 | 41,68 | 41,13 | 41,25 | 0,18% | 12,00 |
| 15.10.2024 | 42,63 | 42,88 | 40,83 | 41,18 | -3,40% | 486,00 |
| 14.10.2024 | 42,88 | 43,23 | 42,53 | 42,63 | -0,53% | 367,00 |
| 11.10.2024 | 43,70 | 43,70 | 42,83 | 42,85 | -1,95% | - |
| 10.10.2024 | 43,75 | 44,18 | 42,88 | 43,70 | -0,11% | 100,00 |
| 09.10.2024 | 43,55 | 44,15 | 43,48 | 43,75 | 0,46% | 100,00 |
| 08.10.2024 | 43,53 | 44,25 | 42,63 | 43,55 | 0,06% | - |
| 07.10.2024 | 44,20 | 44,33 | 43,53 | 43,53 | -1,47% | 163,00 |
| 04.10.2024 | 43,40 | 44,28 | 43,38 | 44,18 | 1,90% | 75,00 |
| 03.10.2024 | 43,53 | 43,63 | 42,98 | 43,35 | -0,91% | 100,00 |
| 02.10.2024 | 43,18 | 44,10 | 43,05 | 43,75 | 1,33% | 258,00 |
| 01.10.2024 | 42,68 | 43,30 | 42,63 | 43,18 | 1,29% | 320,00 |
| 30.09.2024 | 42,43 | 42,90 | 42,10 | 42,63 | 0,71% | - |
| 27.09.2024 | 41,43 | 42,83 | 41,00 | 42,33 | 2,30% | 364,00 |
| 26.09.2024 | 40,78 | 42,13 | 40,70 | 41,38 | 1,72% | 75,00 |
| 25.09.2024 | 40,80 | 41,23 | 40,45 | 40,68 | -0,31% | 150,00 |
| 24.09.2024 | 39,35 | 41,60 | 38,98 | 40,80 | 4,08% | 119,00 |
| 23.09.2024 | 39,58 | 40,33 | 38,78 | 39,20 | -0,82% | 160,00 |
| 20.09.2024 | 41,58 | 41,88 | 39,18 | 39,53 | -5,05% | 100,00 |
| 19.09.2024 | 40,33 | 41,78 | 40,33 | 41,63 | 3,22% | 460,00 |
| 18.09.2024 | 39,73 | 40,58 | 39,40 | 40,33 | 1,51% | 150,00 |
| 17.09.2024 | 39,50 | 40,18 | 38,80 | 39,73 | 0,63% | 18,00 |
| 16.09.2024 | 39,38 | 39,53 | 38,40 | 39,48 | 0,25% | 406,00 |
| 13.09.2024 | 38,68 | 39,63 | 38,18 | 39,38 | 1,81% | 535,00 |
| 12.09.2024 | 39,43 | 39,63 | 38,38 | 38,68 | -2,03% | 135,00 |
| 11.09.2024 | 39,10 | 39,60 | 38,45 | 39,48 | 1,09% | 225,00 |
| 10.09.2024 | 39,18 | 39,60 | 38,53 | 39,05 | -0,32% | - |
| 09.09.2024 | 39,23 | 39,85 | 38,80 | 39,18 | 0,00% | 150,00 |
| 06.09.2024 | 39,83 | 40,05 | 38,83 | 39,18 | -1,63% | 20,00 |
| 05.09.2024 | 39,33 | 40,58 | 39,23 | 39,83 | 1,40% | 302,00 |
| 04.09.2024 | 39,85 | 40,13 | 39,00 | 39,28 | -1,87% | 409,00 |
| 03.09.2024 | 41,73 | 41,73 | 39,60 | 40,03 | -4,07% | 600,00 |
| 02.09.2024 | 42,30 | 42,55 | 40,73 | 41,73 | -1,42% | 505,00 |
| 30.08.2024 | 40,65 | 42,50 | 40,65 | 42,33 | 4,12% | 170,00 |
| 29.08.2024 | 41,65 | 41,88 | 40,20 | 40,65 | -2,34% | - |
| 28.08.2024 | 43,78 | 44,00 | 41,55 | 41,63 | -4,91% | 101,00 |
| 27.08.2024 | 44,38 | 44,55 | 43,55 | 43,78 | -1,30% | 49,00 |
| 26.08.2024 | 44,68 | 44,80 | 44,10 | 44,35 | -0,89% | - |
| 23.08.2024 | 44,58 | 44,90 | 44,55 | 44,75 | 0,39% | - |
| 22.08.2024 | 44,13 | 44,95 | 44,08 | 44,58 | 1,02% | - |
| 21.08.2024 | 43,85 | 44,50 | 43,58 | 44,13 | 0,63% | - |
| 20.08.2024 | 44,05 | 45,03 | 43,55 | 43,85 | -0,45% | 230,00 |
| 19.08.2024 | 43,05 | 44,08 | 42,70 | 44,05 | 2,32% | 307,00 |
| 16.08.2024 | 43,13 | 43,35 | 42,40 | 43,05 | -0,17% | 43,00 |
| 15.08.2024 | 43,45 | 43,63 | 42,85 | 43,13 | -0,75% | 260,00 |
| 14.08.2024 | 42,68 | 43,70 | 42,43 | 43,45 | 1,82% | 510,00 |
| 13.08.2024 | 40,05 | 44,20 | 40,00 | 42,68 | 6,55% | 2.211,00 |
| 12.08.2024 | 40,18 | 40,40 | 39,60 | 40,05 | -0,19% | 410,00 |
| 09.08.2024 | 40,03 | 40,23 | 39,78 | 40,13 | 0,00% | - |
| 08.08.2024 | 40,08 | 40,28 | 39,55 | 40,13 | 0,50% | - |
| 07.08.2024 | 40,90 | 40,90 | 39,93 | 39,93 | -1,24% | 436,00 |
| 06.08.2024 | 38,88 | 40,83 | 38,88 | 40,43 | 3,85% | 280,00 |
| 05.08.2024 | 40,95 | 40,95 | 38,15 | 38,93 | -4,83% | 1.224,00 |
| 02.08.2024 | 40,98 | 41,18 | 40,55 | 40,90 | -0,30% | 755,00 |
| 01.08.2024 | 42,00 | 42,78 | 40,93 | 41,03 | -2,26% | 340,00 |
| 31.07.2024 | 41,78 | 42,50 | 41,05 | 41,98 | 0,60% | 947,00 |
| 30.07.2024 | 40,25 | 41,88 | 40,20 | 41,73 | 3,66% | 50,00 |
| 29.07.2024 | 41,30 | 41,95 | 40,23 | 40,25 | -2,48% | 1.167,00 |
| 26.07.2024 | 40,95 | 41,35 | 40,53 | 41,28 | 0,86% | 581,00 |
| 25.07.2024 | 40,33 | 41,90 | 40,23 | 40,93 | 1,36% | 25,00 |
| 24.07.2024 | 41,63 | 41,90 | 40,20 | 40,38 | -3,12% | 215,00 |
| 23.07.2024 | 42,08 | 42,28 | 40,93 | 41,68 | -0,95% | 1.364,00 |
| 22.07.2024 | 41,20 | 42,18 | 40,98 | 42,08 | 2,12% | 755,00 |
| 19.07.2024 | 41,83 | 41,85 | 40,58 | 41,20 | -1,67% | 246,00 |
| 18.07.2024 | 42,00 | 42,68 | 41,65 | 41,90 | -0,24% | - |
| 17.07.2024 | 42,15 | 42,25 | 41,40 | 42,00 | -0,36% | 490,00 |
| 16.07.2024 | 42,50 | 42,70 | 42,00 | 42,15 | -0,82% | 201,00 |
| 15.07.2024 | 42,78 | 43,43 | 42,23 | 42,50 | -0,64% | 120,00 |
| 12.07.2024 | 43,48 | 44,13 | 42,60 | 42,78 | -1,38% | 648,00 |
| 11.07.2024 | 42,48 | 43,73 | 42,10 | 43,38 | 2,12% | 504,00 |
| 10.07.2024 | 42,53 | 43,45 | 42,25 | 42,48 | -0,12% | - |
| 09.07.2024 | 43,03 | 43,65 | 42,28 | 42,53 | -1,16% | - |
| 08.07.2024 | 43,78 | 43,90 | 42,93 | 43,03 | -1,94% | 640,00 |
| 05.07.2024 | 42,80 | 43,90 | 42,78 | 43,88 | 2,45% | 125,00 |
| 04.07.2024 | 43,65 | 44,38 | 42,33 | 42,83 | -1,95% | 555,00 |
| 03.07.2024 | 44,48 | 44,48 | 43,25 | 43,68 | -1,69% | 90,00 |
| 02.07.2024 | 43,28 | 44,65 | 43,23 | 44,43 | 2,66% | 330,00 |
| 01.07.2024 | 44,13 | 44,65 | 43,28 | 43,28 | -1,98% | 140,00 |