22,100€
0,45%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 09.10.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 0,92% | 534,00 |
| 08.10.2025 | 22,00 | 22,00 | 21,60 | 21,80 | 0,00% | 1.026,00 |
| 07.10.2025 | 21,60 | 22,00 | 21,20 | 21,80 | -0,91% | 4.457,00 |
| 06.10.2025 | 22,80 | 22,80 | 21,60 | 22,00 | -2,65% | 2.033,00 |
| 03.10.2025 | 22,80 | 23,20 | 22,60 | 22,60 | 0,00% | 1.082,00 |
| 02.10.2025 | 22,40 | 22,80 | 22,20 | 22,60 | 0,00% | 1.280,00 |
| 01.10.2025 | 22,60 | 23,00 | 22,60 | 22,60 | -0,88% | 1.508,00 |
| 30.09.2025 | 23,80 | 24,00 | 22,40 | 22,80 | -8,06% | 3.469,00 |
| 29.09.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 350,00 |
| 26.09.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 249,00 |
| 25.09.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 72,00 |
| 24.09.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | 592,00 |
| 23.09.2025 | 25,40 | 25,80 | 25,00 | 25,80 | 3,20% | 1.572,00 |
| 22.09.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -1,57% | 672,00 |
| 19.09.2025 | 25,00 | 25,40 | 24,80 | 25,40 | 2,42% | 637,00 |
| 18.09.2025 | 24,80 | 25,20 | 24,20 | 24,80 | 0,81% | 2.341,00 |
| 17.09.2025 | 25,60 | 25,60 | 24,40 | 24,60 | -3,91% | 1.265,00 |
| 16.09.2025 | 25,60 | 25,60 | 25,20 | 25,60 | 0,00% | 329,00 |
| 15.09.2025 | 26,00 | 26,20 | 25,60 | 25,60 | -1,54% | 792,00 |
| 12.09.2025 | 25,40 | 26,00 | 25,20 | 26,00 | 1,56% | 657,00 |
| 11.09.2025 | 26,80 | 27,00 | 25,40 | 25,60 | -4,48% | 1.683,00 |
| 10.09.2025 | 26,80 | 27,00 | 26,80 | 26,80 | 1,52% | 1.231,00 |
| 09.09.2025 | 26,00 | 26,60 | 26,00 | 26,40 | 2,33% | 2.549,00 |
| 08.09.2025 | 26,60 | 27,00 | 25,80 | 25,80 | -0,77% | 4.755,00 |
| 05.09.2025 | 26,20 | 26,60 | 26,00 | 26,00 | -2,26% | 1.090,00 |
| 04.09.2025 | 26,40 | 26,60 | 26,20 | 26,60 | 0,76% | 510,00 |
| 03.09.2025 | 26,60 | 26,80 | 26,40 | 26,40 | -0,75% | 2.124,00 |
| 02.09.2025 | 27,20 | 27,20 | 25,80 | 26,60 | -2,21% | 2.024,00 |
| 01.09.2025 | 26,80 | 27,20 | 26,60 | 27,20 | 2,26% | 7.659,00 |
| 29.08.2025 | 26,80 | 27,40 | 26,20 | 26,60 | -0,75% | 7.223,00 |
| 28.08.2025 | 28,00 | 28,00 | 26,80 | 26,80 | -1,47% | 9.554,00 |
| 27.08.2025 | 27,20 | 27,40 | 27,00 | 27,20 | 1,49% | 4.662,00 |
| 26.08.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -0,74% | 16,00 |
| 25.08.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -0,74% | 901,00 |
| 22.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 185,00 |
| 21.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | 392,00 |
| 20.08.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -3,82% | 420,00 |
| 19.08.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -1,50% | 110,00 |
| 18.08.2025 | 26,80 | 26,80 | 26,20 | 26,60 | 0,76% | 607,00 |
| 15.08.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -1,49% | 809,00 |
| 14.08.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 5,51% | 730,00 |
| 13.08.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | 277,00 |
| 12.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 2.018,00 |
| 11.08.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 5,17% | 51,00 |
| 08.08.2025 | 24,40 | 24,40 | 23,20 | 23,20 | -4,92% | 292,00 |
| 07.08.2025 | 24,20 | 25,00 | 24,20 | 24,40 | 1,24% | 117,00 |
| 06.08.2025 | 24,20 | 24,20 | 23,30 | 24,10 | -0,41% | - |
| 05.08.2025 | 25,80 | 25,80 | 23,40 | 24,20 | -6,20% | 454,00 |
| 04.08.2025 | 25,40 | 26,00 | 25,40 | 25,80 | 4,03% | 293,00 |
| 01.08.2025 | 26,00 | 26,00 | 24,80 | 24,80 | -4,62% | 98,00 |
| 31.07.2025 | 25,80 | 26,20 | 25,80 | 26,00 | 2,36% | 451,00 |
| 30.07.2025 | 24,40 | 25,40 | 24,00 | 25,40 | 4,96% | 2.005,00 |
| 29.07.2025 | 24,00 | 24,20 | 23,40 | 24,20 | -0,82% | 1.161,00 |
| 28.07.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | 1.421,00 |
| 25.07.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 151,00 |
| 24.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 110,00 |
| 23.07.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | 101,00 |
| 22.07.2025 | 24,40 | 24,80 | 24,40 | 24,80 | -2,36% | 361,00 |
| 21.07.2025 | 26,00 | 26,20 | 25,30 | 25,40 | -3,05% | - |
| 18.07.2025 | 25,60 | 26,20 | 25,60 | 26,20 | -0,76% | 1.804,00 |
| 17.07.2025 | 26,00 | 26,40 | 25,60 | 26,40 | 3,12% | 180,00 |
| 16.07.2025 | 25,20 | 25,80 | 25,20 | 25,60 | 0,00% | 561,00 |
| 15.07.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 4,07% | 480,00 |
| 14.07.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | 421,00 |
| 11.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 50,00 |
| 10.07.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 441,00 |
| 09.07.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | 1.258,00 |
| 08.07.2025 | 24,60 | 24,80 | 24,20 | 24,40 | 1,67% | 1.467,00 |
| 07.07.2025 | 24,00 | 24,40 | 24,00 | 24,00 | 0,42% | 65,00 |
| 04.07.2025 | 23,90 | 23,90 | 23,70 | 23,90 | 0,42% | - |
| 03.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 122,00 |
| 02.07.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 0,00% | 1.069,00 |
| 01.07.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -0,84% | 273,00 |
| 30.06.2025 | 23,80 | 24,60 | 23,40 | 23,80 | 0,00% | 738,00 |
| 27.06.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 2,59% | 285,00 |
| 26.06.2025 | 22,60 | 23,60 | 22,60 | 23,20 | 0,87% | 2.800,00 |
| 25.06.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -1,71% | 421,00 |
| 24.06.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 5,41% | 320,00 |
| 23.06.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 335,00 |
| 20.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 4,19% | 125,00 |
| 19.06.2025 | 21,60 | 21,60 | 21,40 | 21,50 | -1,38% | - |
| 18.06.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 111,00 |
| 17.06.2025 | 21,00 | 21,80 | 20,60 | 21,80 | 1,87% | 1.182,00 |
| 16.06.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 354,00 |
| 13.06.2025 | 21,80 | 21,80 | 21,20 | 21,20 | 0,00% | 157,00 |
| 12.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 476,00 |
| 11.06.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 1,92% | 265,00 |
| 10.06.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 604,00 |
| 09.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 290,00 |
| 06.06.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 0,00% | 390,00 |
| 05.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 600,00 |
| 04.06.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | 1.030,00 |
| 03.06.2025 | 21,20 | 21,60 | 20,80 | 20,80 | 0,97% | 1.350,00 |
| 02.06.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | 72,00 |
| 30.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 50,00 |
| 29.05.2025 | 21,60 | 21,60 | 20,40 | 20,40 | -3,32% | 295,00 |
| 28.05.2025 | 21,00 | 21,20 | 20,90 | 21,10 | -1,40% | - |
| 27.05.2025 | 21,40 | 21,60 | 21,00 | 21,40 | 0,00% | 922,00 |
| 26.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 60,00 |