76,100€
-0,52%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 76,20 | 76,20 | 76,20 | 76,20 | -0,39% | - |
| 15.04.2026 | 76,50 | 76,50 | 76,40 | 76,50 | 0,00% | - |
| 14.04.2026 | 74,85 | 76,80 | 74,85 | 76,50 | 3,45% | - |
| 13.04.2026 | 74,00 | 74,05 | 73,95 | 73,95 | -1,66% | - |
| 10.04.2026 | 75,30 | 75,30 | 75,20 | 75,20 | -0,66% | - |
| 09.04.2026 | 75,80 | 75,80 | 75,60 | 75,70 | 0,87% | - |
| 08.04.2026 | 75,00 | 75,05 | 74,90 | 75,05 | -0,13% | - |
| 07.04.2026 | 76,80 | 77,05 | 74,60 | 75,15 | -1,18% | - |
| 02.04.2026 | 75,10 | 76,10 | 75,10 | 76,05 | 2,63% | - |
| 01.04.2026 | 74,00 | 74,10 | 74,00 | 74,10 | -0,40% | - |
| 31.03.2026 | 74,20 | 74,50 | 74,20 | 74,40 | -0,13% | - |
| 30.03.2026 | 74,10 | 74,60 | 73,25 | 74,50 | 0,07% | 160,00 |
| 27.03.2026 | 74,65 | 74,65 | 74,15 | 74,45 | 2,34% | 1,00 |
| 26.03.2026 | 74,00 | 74,00 | 72,50 | 72,75 | -2,28% | - |
| 25.03.2026 | 74,50 | 74,50 | 74,40 | 74,45 | 0,07% | - |
| 24.03.2026 | 72,60 | 74,55 | 72,60 | 74,40 | 3,19% | - |
| 23.03.2026 | 72,20 | 72,70 | 72,10 | 72,10 | -1,64% | - |
| 20.03.2026 | 73,40 | 73,40 | 73,30 | 73,30 | -0,07% | - |
| 19.03.2026 | 74,00 | 74,65 | 71,70 | 73,35 | -0,61% | 86,00 |
| 18.03.2026 | 74,60 | 75,40 | 73,75 | 73,80 | -1,47% | - |
| 17.03.2026 | 74,50 | 74,95 | 74,50 | 74,90 | -0,93% | - |
| 16.03.2026 | 75,00 | 76,05 | 74,60 | 75,60 | -0,92% | 81,00 |
| 13.03.2026 | 76,30 | 76,50 | 76,30 | 76,30 | 1,06% | - |
| 12.03.2026 | 75,90 | 75,90 | 75,40 | 75,50 | -0,59% | - |
| 11.03.2026 | 74,10 | 77,65 | 73,95 | 75,95 | 2,91% | 1,00 |
| 10.03.2026 | 73,85 | 73,90 | 73,80 | 73,80 | 0,00% | - |
| 09.03.2026 | 73,40 | 74,00 | 72,40 | 73,80 | 1,03% | 73,00 |
| 06.03.2026 | 73,20 | 73,20 | 73,05 | 73,05 | 0,14% | - |
| 05.03.2026 | 73,00 | 73,00 | 72,60 | 72,95 | 0,62% | - |
| 04.03.2026 | 72,50 | 72,50 | 72,40 | 72,50 | -0,28% | - |
| 03.03.2026 | 72,60 | 72,70 | 72,60 | 72,70 | 0,97% | - |
| 02.03.2026 | 72,15 | 72,15 | 71,60 | 72,00 | -0,35% | - |
| 27.02.2026 | 71,90 | 72,30 | 71,90 | 72,25 | 0,63% | - |
| 25.02.2026 | 71,55 | 72,10 | 71,45 | 71,80 | 0,42% | - |
| 24.02.2026 | 71,40 | 71,50 | 71,40 | 71,50 | 0,07% | - |
| 23.02.2026 | 71,55 | 71,55 | 71,25 | 71,45 | -0,07% | - |
| 20.02.2026 | 71,40 | 71,50 | 71,40 | 71,50 | 0,49% | - |
| 19.02.2026 | 71,15 | 71,25 | 71,15 | 71,15 | -0,63% | - |
| 18.02.2026 | 71,55 | 71,60 | 71,50 | 71,60 | 0,70% | - |
| 17.02.2026 | 71,05 | 71,15 | 71,05 | 71,10 | -1,11% | - |
| 16.02.2026 | 71,15 | 72,25 | 70,60 | 71,90 | 1,13% | - |
| 13.02.2026 | 71,30 | 71,30 | 71,10 | 71,10 | -0,56% | - |
| 12.02.2026 | 71,40 | 71,60 | 71,40 | 71,50 | 0,56% | - |
| 11.02.2026 | 71,10 | 71,15 | 70,30 | 71,10 | 0,49% | - |
| 10.02.2026 | 70,80 | 70,90 | 70,75 | 70,75 | -0,77% | - |
| 09.02.2026 | 71,20 | 71,30 | 71,20 | 71,30 | 0,28% | - |
| 06.02.2026 | 70,90 | 71,10 | 70,90 | 71,10 | 0,14% | - |
| 05.02.2026 | 71,10 | 71,10 | 71,00 | 71,00 | -0,42% | - |
| 04.02.2026 | 71,30 | 71,40 | 71,30 | 71,30 | -0,07% | - |
| 03.02.2026 | 70,85 | 71,65 | 70,55 | 71,35 | 1,42% | - |
| 02.02.2026 | 70,40 | 70,45 | 70,25 | 70,35 | -0,28% | - |
| 30.01.2026 | 70,70 | 70,75 | 70,55 | 70,55 | -0,42% | - |
| 29.01.2026 | 70,70 | 71,10 | 70,20 | 70,85 | 0,71% | 1.000,00 |
| 28.01.2026 | 70,40 | 70,45 | 70,35 | 70,35 | -0,14% | - |
| 27.01.2026 | 70,45 | 70,45 | 70,35 | 70,45 | 0,50% | - |
| 26.01.2026 | 70,10 | 70,10 | 70,05 | 70,10 | -1,06% | - |
| 23.01.2026 | 70,85 | 70,90 | 70,80 | 70,85 | 2,31% | - |
| 22.01.2026 | 69,30 | 69,35 | 69,25 | 69,25 | -0,22% | - |
| 21.01.2026 | 69,50 | 69,50 | 69,40 | 69,40 | -0,22% | - |
| 20.01.2026 | 69,45 | 69,80 | 69,20 | 69,55 | 0,07% | - |
| 19.01.2026 | 68,85 | 69,75 | 67,80 | 69,50 | 0,00% | 50,00 |
| 15.01.2026 | 69,45 | 69,50 | 69,40 | 69,50 | 1,02% | - |
| 12.01.2026 | 68,85 | 68,95 | 68,70 | 68,80 | -0,07% | - |
| 09.01.2026 | 68,90 | 68,90 | 68,85 | 68,85 | -0,36% | - |
| 08.01.2026 | 69,55 | 69,55 | 68,95 | 69,10 | -1,36% | 100,00 |
| 07.01.2026 | 70,05 | 70,05 | 69,95 | 70,05 | 0,00% | - |
| 06.01.2026 | 70,05 | 70,15 | 70,05 | 70,05 | 0,21% | - |
| 05.01.2026 | 69,50 | 69,90 | 69,50 | 69,90 | -0,43% | - |
| 02.01.2026 | 70,15 | 70,20 | 70,15 | 70,20 | 0,43% | - |
| 30.12.2025 | 69,85 | 70,10 | 69,70 | 69,90 | 0,50% | 1,00 |
| 29.12.2025 | 69,45 | 69,60 | 69,30 | 69,55 | -0,57% | - |
| 23.12.2025 | 69,95 | 70,00 | 69,95 | 69,95 | 0,87% | - |
| 22.12.2025 | 69,80 | 69,80 | 69,10 | 69,35 | -0,57% | - |
| 19.12.2025 | 69,70 | 69,80 | 69,70 | 69,75 | 0,22% | - |
| 18.12.2025 | 68,05 | 70,75 | 67,95 | 69,60 | 2,20% | 114,00 |
| 17.12.2025 | 68,15 | 68,15 | 68,10 | 68,10 | 1,04% | - |
| 16.12.2025 | 66,80 | 67,60 | 66,80 | 67,40 | 1,81% | 127,00 |
| 15.12.2025 | 66,10 | 66,20 | 66,10 | 66,20 | -0,08% | - |
| 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% | - |