19,800€
-2,94%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,70 | 19,80 | 19,40 | 19,40 | -4,90% | 300,00 |
| 06.11.2025 | 20,00 | 20,40 | 20,00 | 20,40 | -8,11% | 250,00 |
| 05.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 04.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 03.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 31.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.10.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -3,51% | 250,00 |
| 29.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 28.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | 308,00 |
| 27.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 24.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 23.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 22.10.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 4,46% | 20,00 |
| 21.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 20.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 16.10.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 100,00 |
| 15.10.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 10,28% | 250,00 |
| 14.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 13.10.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -5,50% | 460,00 |
| 10.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 62,00 |
| 09.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 08.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 07.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 06.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 03.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 02.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 01.10.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,89% | 1.050,00 |
| 30.09.2025 | 24,00 | 24,00 | 22,40 | 22,40 | -8,94% | 380,00 |
| 29.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 26.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 2,00 |
| 24.09.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 83,00 |
| 23.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 22.09.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 3,23% | 150,00 |
| 19.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.09.2025 | 24,60 | 25,00 | 24,40 | 24,80 | -4,62% | 1.060,00 |
| 17.09.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 3,17% | 190,00 |
| 16.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 15.09.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 210,00 |
| 12.09.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -0,39% | 50,00 |
| 11.09.2025 | 26,70 | 26,90 | 25,50 | 25,70 | -2,65% | - |
| 10.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 09.09.2025 | 26,30 | 26,60 | 26,10 | 26,20 | 0,77% | - |
| 08.09.2025 | 26,40 | 26,60 | 25,70 | 26,00 | 0,00% | 463,00 |
| 05.09.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 4,00 |
| 04.09.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,00% | 20,00 |
| 03.09.2025 | 26,20 | 26,60 | 26,20 | 26,40 | 2,33% | 193,00 |
| 02.09.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -5,84% | 190,00 |
| 01.09.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 3,79% | 1.030,00 |
| 29.08.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | 1.376,00 |
| 28.08.2025 | 27,40 | 27,60 | 27,00 | 27,00 | -0,74% | 827,00 |
| 27.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 38,00 |
| 26.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 193,00 |
| 22.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 21.08.2025 | 25,80 | 26,80 | 25,80 | 26,80 | 4,69% | 135,00 |
| 20.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -3,76% | 400,00 |
| 19.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 18.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 15.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 14.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 13.08.2025 | 24,60 | 26,40 | 24,60 | 26,40 | 8,20% | 100,00 |
| 12.08.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 25,00 |
| 11.08.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,00% | 10,00 |
| 08.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 07.08.2025 | 24,20 | 24,60 | 24,00 | 24,00 | 0,00% | 90,00 |
| 06.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 05.08.2025 | 25,40 | 25,40 | 22,80 | 22,80 | -11,63% | 450,00 |
| 04.08.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 31,00 |
| 01.08.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | 1.000,00 |
| 31.07.2025 | 25,40 | 26,20 | 25,40 | 26,00 | 2,36% | 221,00 |
| 30.07.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 5,83% | 60,00 |
| 29.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 296,00 |
| 28.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 25.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | -3,25% | 175,00 |
| 23.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 230,00 |
| 22.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 21.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 18.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 17.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.07.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 3,23% | 540,00 |
| 15.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 14.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 11.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 10.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 09.07.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 8,00 |
| 08.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 07.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 04.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 03.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 02.07.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -3,36% | 62,00 |
| 01.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 30.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 25.06.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 6,31% | 1.427,00 |
| 24.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 682,00 |