20,300€
-1,46%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,95 | 20,50 | 19,85 | 20,10 | -2,43% | - |
| 08.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 07.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 06.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 05.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 62,00 |
| 02.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 5,53% | 45,00 |
| 30.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 29.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 28.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 25.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 24.04.2025 | 20,20 | 20,20 | 19,40 | 19,40 | -9,35% | 81,00 |
| 23.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 263,00 |
| 22.04.2025 | 19,70 | 22,00 | 19,70 | 21,80 | 2,83% | 408,00 |
| 17.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 16.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 15.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 14.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 11.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 10.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 9,29% | 97,00 |
| 09.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 08.04.2025 | 18,90 | 19,80 | 18,90 | 19,50 | 36,36% | 2.250,00 |
| 07.04.2025 | 17,60 | 17,60 | 14,30 | 14,30 | -24,34% | 250,00 |
| 04.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 03.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 02.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 01.04.2025 | 19,70 | 19,90 | 19,70 | 19,90 | -1,49% | 18,00 |
| 31.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 26.03.2025 | 21,40 | 21,40 | 20,40 | 20,40 | -2,86% | 50,00 |
| 25.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 20.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 13,66% | - |
| 19.03.2025 | 18,30 | 18,30 | 17,40 | 18,30 | -1,08% | 250,00 |
| 18.03.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | 207,00 |
| 17.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 50,00 |
| 14.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 13.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 12.03.2025 | 18,50 | 19,10 | 18,50 | 19,10 | 7,30% | 545,00 |
| 11.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 10.03.2025 | 18,60 | 18,60 | 17,70 | 17,70 | -6,35% | 27,00 |
| 07.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -7,35% | - |
| 06.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 170,00 |
| 05.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 04.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 03.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 28.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 27.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 26.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | 10,00 |
| 25.02.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | 150,00 |
| 24.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 21.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 10,00 |
| 20.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 18.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 17.02.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | 532,00 |
| 14.02.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 30,00 |
| 13.02.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 90,00 |
| 12.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.02.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 100,00 |
| 06.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 05.02.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 1.000,00 |
| 04.02.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 2,02% | 180,00 |
| 03.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 31.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 30.01.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 0,00% | 220,00 |
| 29.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 27.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 24.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 23.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 22.01.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 2,60% | 350,00 |
| 21.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 20.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 17.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 16.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 15.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 14.01.2025 | 18,10 | 19,10 | 18,10 | 19,10 | 3,24% | 40,00 |
| 13.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 10.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 09.01.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 9,20% | 135,00 |
| 08.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 07.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 06.01.2025 | 17,20 | 17,60 | 16,80 | 17,60 | 4,76% | 4.151,00 |
| 03.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 02.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 27.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 23.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 20.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 19.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 18.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 17.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 16.12.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -1,20% | 40,00 |
| 13.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 12.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 11.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |