40,700€
-1,93%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 45,83 | 46,15 | 45,30 | 45,95 | 0,16% | 510,00 |
| 06.01.2025 | 45,78 | 46,40 | 45,50 | 45,88 | 0,33% | - |
| 03.01.2025 | 46,23 | 47,05 | 45,53 | 45,73 | -2,35% | 345,00 |
| 02.01.2025 | 46,25 | 47,33 | 46,20 | 46,83 | 1,41% | 25,00 |
| 30.12.2024 | 46,78 | 47,63 | 45,65 | 46,18 | -1,23% | 432,00 |
| 27.12.2024 | 46,33 | 47,65 | 46,28 | 46,75 | 0,97% | 257,00 |
| 23.12.2024 | 45,98 | 46,48 | 45,53 | 46,30 | 0,71% | - |
| 20.12.2024 | 47,15 | 47,55 | 45,88 | 45,98 | -2,80% | 1.412,00 |
| 19.12.2024 | 47,70 | 48,03 | 46,48 | 47,30 | -0,84% | 1.096,00 |
| 18.12.2024 | 49,30 | 49,65 | 47,55 | 47,70 | -3,25% | 857,00 |
| 17.12.2024 | 49,53 | 50,65 | 49,10 | 49,30 | -0,45% | 734,00 |
| 16.12.2024 | 48,85 | 50,35 | 48,55 | 49,53 | 1,28% | 1.288,00 |
| 13.12.2024 | 46,28 | 49,43 | 46,08 | 48,90 | 5,67% | 1.680,00 |
| 12.12.2024 | 46,03 | 46,38 | 45,30 | 46,28 | 0,54% | 914,00 |
| 11.12.2024 | 45,78 | 46,43 | 45,60 | 46,03 | 0,55% | 197,00 |
| 10.12.2024 | 45,83 | 46,83 | 45,73 | 45,78 | -0,22% | 290,00 |
| 09.12.2024 | 47,15 | 49,43 | 45,85 | 45,88 | -2,60% | 685,00 |
| 06.12.2024 | 46,75 | 48,43 | 46,20 | 47,10 | 1,78% | 860,00 |
| 05.12.2024 | 46,73 | 47,03 | 46,23 | 46,28 | -0,96% | 650,00 |
| 04.12.2024 | 46,38 | 46,95 | 46,08 | 46,73 | 0,65% | 764,00 |
| 03.12.2024 | 45,15 | 46,85 | 44,95 | 46,43 | 2,82% | 1.530,00 |
| 02.12.2024 | 45,70 | 46,25 | 45,13 | 45,15 | -1,20% | 397,00 |
| 29.11.2024 | 45,38 | 45,73 | 44,78 | 45,70 | 0,72% | 493,00 |
| 28.11.2024 | 45,18 | 45,78 | 44,73 | 45,38 | 0,44% | 796,00 |
| 27.11.2024 | 45,30 | 45,60 | 44,70 | 45,18 | -0,28% | 425,00 |
| 26.11.2024 | 44,28 | 45,60 | 44,08 | 45,30 | 2,32% | 256,00 |
| 25.11.2024 | 43,83 | 45,20 | 43,28 | 44,28 | 1,03% | 574,00 |
| 22.11.2024 | 45,18 | 45,18 | 42,68 | 43,83 | -2,93% | 390,00 |
| 21.11.2024 | 45,10 | 47,35 | 43,75 | 45,15 | 0,11% | 1.196,00 |
| 20.11.2024 | 43,43 | 45,10 | 42,18 | 45,10 | 4,16% | 541,00 |
| 19.11.2024 | 43,78 | 43,78 | 42,65 | 43,30 | -0,74% | - |
| 18.11.2024 | 40,70 | 44,53 | 40,70 | 43,63 | 12,07% | 2.253,00 |
| 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% | - |