15,300€
-4,38%
Echtzeit-Aktienkurs Sportradar Group AG
Bid:
Ask:
Aktienkurse zur Sportradar Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 16,20 | 16,20 | 15,40 | 15,40 | -3,75% | 142,00 |
| 22.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 120,00 |
| 21.01.2026 | 16,10 | 16,10 | 15,50 | 15,70 | -0,63% | 410,00 |
| 20.01.2026 | 16,10 | 16,10 | 15,70 | 15,80 | -1,25% | 1.296,00 |
| 19.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 375,00 |
| 16.01.2026 | 16,90 | 16,90 | 16,30 | 16,50 | -2,37% | 1.398,00 |
| 15.01.2026 | 17,20 | 17,20 | 16,90 | 16,90 | -1,74% | 114,00 |
| 14.01.2026 | 17,00 | 17,20 | 16,90 | 17,20 | -2,27% | 685,00 |
| 13.01.2026 | 17,30 | 17,70 | 17,20 | 17,60 | 1,73% | 1.047,00 |
| 12.01.2026 | 17,80 | 17,90 | 17,30 | 17,30 | -3,35% | 2.391,00 |
| 09.01.2026 | 18,10 | 18,50 | 17,90 | 17,90 | -3,24% | 554,00 |
| 08.01.2026 | 18,10 | 18,50 | 17,80 | 18,50 | 0,54% | 437,00 |
| 07.01.2026 | 19,00 | 19,00 | 18,20 | 18,40 | -3,16% | 723,00 |
| 06.01.2026 | 19,50 | 19,50 | 19,00 | 19,00 | -5,00% | 550,00 |
| 05.01.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -1,96% | 741,00 |
| 02.01.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 2,51% | 272,00 |
| 30.12.2025 | 20,00 | 20,20 | 19,90 | 19,90 | -0,50% | 511,00 |
| 29.12.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 2,04% | 740,00 |
| 23.12.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 0,51% | 133,00 |
| 22.12.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | 360,00 |
| 19.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | 15,00 |
| 18.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | 6,00 |
| 17.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 375,00 |
| 16.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 3,00 |
| 15.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 2,00 |
| 12.12.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | 507,00 |
| 11.12.2025 | 19,50 | 20,10 | 19,45 | 19,80 | -1,98% | - |
| 10.12.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | 337,00 |
| 09.12.2025 | 19,50 | 20,40 | 19,50 | 20,40 | 3,03% | 101,00 |
| 08.12.2025 | 19,50 | 19,80 | 19,40 | 19,80 | 1,54% | 463,00 |
| 05.12.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 0,00% | 35,00 |
| 04.12.2025 | 19,60 | 19,80 | 19,35 | 19,50 | 0,00% | - |
| 03.12.2025 | 18,90 | 19,50 | 18,90 | 19,50 | 4,28% | 384,00 |
| 02.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 2,00 |
| 01.12.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 4,35% | 98,00 |
| 28.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 20,00 |
| 27.11.2025 | 18,70 | 18,70 | 18,20 | 18,20 | -2,15% | 700,00 |
| 26.11.2025 | 18,60 | 19,00 | 18,60 | 18,60 | 0,54% | 2.261,00 |
| 25.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 5,00 |
| 24.11.2025 | 19,00 | 19,00 | 18,30 | 18,60 | 1,09% | 1.033,00 |
| 21.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 1,00 |
| 20.11.2025 | 18,10 | 18,10 | 17,40 | 18,10 | -4,23% | 2.977,00 |
| 19.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 1,00 |
| 18.11.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | 220,00 |
| 17.11.2025 | 19,50 | 19,50 | 18,70 | 18,80 | -3,59% | 372,00 |
| 14.11.2025 | 19,30 | 19,50 | 19,10 | 19,50 | 0,00% | 267,00 |
| 13.11.2025 | 19,60 | 19,60 | 19,00 | 19,50 | -1,52% | 411,00 |
| 12.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 420,00 |
| 11.11.2025 | 19,60 | 19,90 | 19,40 | 19,70 | -0,51% | 253,00 |
| 10.11.2025 | 20,00 | 20,20 | 19,80 | 19,80 | 0,00% | 2.015,00 |
| 07.11.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 0,51% | 105,00 |
| 06.11.2025 | 20,00 | 20,60 | 19,60 | 19,70 | -2,48% | 556,00 |
| 05.11.2025 | 22,20 | 22,40 | 19,80 | 20,20 | -9,82% | 1.908,00 |
| 04.11.2025 | 22,40 | 22,80 | 22,30 | 22,40 | -0,88% | - |
| 03.11.2025 | 22,40 | 22,60 | 22,00 | 22,60 | 1,80% | 215,00 |
| 31.10.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 2,78% | 1.082,00 |
| 30.10.2025 | 22,20 | 22,80 | 21,60 | 21,60 | -3,57% | 210,00 |
| 29.10.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -0,88% | 159,00 |
| 28.10.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -4,24% | 327,00 |
| 27.10.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 230,00 |
| 24.10.2025 | 23,40 | 24,00 | 23,40 | 23,40 | -2,50% | 661,00 |
| 23.10.2025 | 23,80 | 24,00 | 23,40 | 24,00 | 0,00% | 157,00 |
| 22.10.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 5,26% | 150,00 |
| 21.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 276,00 |
| 20.10.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -1,75% | 2.570,00 |
| 17.10.2025 | 22,60 | 23,00 | 22,60 | 22,80 | -0,87% | 222,00 |
| 16.10.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | 2.225,00 |
| 15.10.2025 | 23,00 | 23,80 | 22,80 | 23,60 | 5,36% | 2.427,00 |
| 14.10.2025 | 21,20 | 22,60 | 21,20 | 22,40 | 3,70% | 1.824,00 |
| 13.10.2025 | 21,40 | 21,60 | 20,80 | 21,60 | 3,85% | 511,00 |
| 10.10.2025 | 22,00 | 22,20 | 20,80 | 20,80 | -5,45% | 3.158,00 |
| 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 |