20,300€
-0,49%
Echtzeit-Aktienkurs Sportradar Holding AG
Bid:
Ask:
Aktienkurse zur Sportradar Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | 534,00 |
| 01.04.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 2,00% | 1.137,00 |
| 31.03.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 150,00 |
| 28.03.2025 | 21,00 | 21,00 | 20,00 | 20,00 | -1,96% | 1.156,00 |
| 27.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 10,00 |
| 26.03.2025 | 21,40 | 21,60 | 21,00 | 21,40 | -0,93% | 1.567,00 |
| 25.03.2025 | 21,20 | 21,60 | 21,00 | 21,60 | 2,86% | 180,00 |
| 24.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 1,00 |
| 21.03.2025 | 20,60 | 20,80 | 20,00 | 20,80 | 0,97% | 1.225,00 |
| 20.03.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 1,98% | 475,00 |
| 19.03.2025 | 18,50 | 20,20 | 18,50 | 20,20 | 8,60% | 114,00 |
| 18.03.2025 | 18,40 | 18,60 | 18,30 | 18,60 | -0,53% | 315,00 |
| 17.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 2,00 |
| 14.03.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 3,33% | 250,00 |
| 13.03.2025 | 19,00 | 19,00 | 18,00 | 18,00 | -3,74% | 350,00 |
| 12.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 200,00 |
| 11.03.2025 | 18,00 | 18,65 | 17,80 | 18,40 | 3,37% | - |
| 10.03.2025 | 18,80 | 18,80 | 17,80 | 17,80 | 0,00% | 551,00 |
| 07.03.2025 | 18,60 | 18,60 | 17,70 | 17,80 | -6,56% | 290,00 |
| 06.03.2025 | 20,30 | 20,30 | 19,05 | 19,05 | -9,29% | - |
| 05.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,06% | 40,00 |
| 04.03.2025 | 20,40 | 20,40 | 19,70 | 19,80 | -5,71% | 423,00 |
| 03.03.2025 | 21,00 | 21,00 | 20,60 | 21,00 | 0,96% | 202,00 |
| 28.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,46% | 170,00 |
| 27.02.2025 | 20,90 | 21,00 | 20,20 | 20,30 | -1,46% | - |
| 26.02.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 5,10% | 2.723,00 |
| 25.02.2025 | 20,20 | 20,20 | 19,60 | 19,60 | -4,85% | 484,00 |
| 24.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 1,00 |
| 21.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 60,00 |
| 20.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 1.125,00 |
| 19.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 150,00 |
| 18.02.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 37,00 |
| 17.02.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 517,00 |
| 14.02.2025 | 21,60 | 21,60 | 21,20 | 21,40 | 0,94% | 1.101,00 |
| 13.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 165,00 |
| 12.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 245,00 |
| 11.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 240,00 |
| 10.02.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 272,00 |
| 07.02.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 2,91% | 563,00 |
| 06.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | 487,00 |
| 05.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 84,00 |
| 04.02.2025 | 20,15 | 20,50 | 19,95 | 20,50 | 0,49% | - |
| 03.02.2025 | 20,60 | 20,60 | 19,60 | 20,40 | -1,92% | 137,00 |
| 31.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 170,00 |
| 30.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 2,00 |
| 29.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 145,00 |
| 28.01.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 3,63% | 281,00 |
| 27.01.2025 | 15,70 | 19,30 | 15,70 | 19,30 | -1,03% | 925,00 |
| 24.01.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -3,47% | 398,00 |
| 23.01.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 2,54% | 510,00 |
| 22.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 150,00 |
| 21.01.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | 356,00 |
| 20.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 37,00 |
| 17.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 20,00 |
| 16.01.2025 | 19,20 | 19,80 | 19,20 | 19,80 | 2,59% | 741,00 |
| 15.01.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 3,21% | 302,00 |
| 14.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | 10,00 |
| 13.01.2025 | 18,55 | 18,75 | 18,00 | 18,35 | -1,34% | - |
| 10.01.2025 | 18,30 | 18,60 | 18,30 | 18,60 | -1,59% | 382,00 |
| 09.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 8,00% | 300,00 |
| 08.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | 345,00 |
| 07.01.2025 | 17,40 | 18,05 | 17,35 | 17,55 | 6,36% | - |
| 06.01.2025 | 17,30 | 17,30 | 16,50 | 16,50 | -4,07% | 426,00 |
| 03.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 50,00 |
| 02.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 15,00 |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 350,00 |
| 27.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 45,00 |
| 23.12.2024 | 16,30 | 16,40 | 16,30 | 16,30 | 2,19% | 2.200,00 |
| 20.12.2024 | 16,05 | 16,30 | 15,85 | 15,95 | 0,95% | - |
| 19.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | 229,00 |
| 18.12.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -1,50% | 390,00 |
| 17.12.2024 | 16,55 | 16,75 | 16,30 | 16,65 | 0,00% | - |
| 16.12.2024 | 16,50 | 16,85 | 16,45 | 16,65 | 0,60% | - |
| 13.12.2024 | 16,75 | 16,80 | 16,25 | 16,55 | -1,19% | - |
| 12.12.2024 | 16,70 | 17,05 | 16,60 | 16,75 | 0,00% | - |
| 11.12.2024 | 16,25 | 16,95 | 16,25 | 16,75 | 4,69% | - |
| 10.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 557,00 |
| 09.12.2024 | 16,90 | 16,90 | 16,40 | 16,40 | 0,00% | 36,00 |
| 06.12.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | 62,00 |
| 05.12.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -3,55% | 365,00 |
| 04.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 70,00 |
| 03.12.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | 103,00 |
| 02.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 126,00 |
| 29.11.2024 | 16,20 | 16,45 | 16,00 | 16,40 | 0,00% | - |
| 28.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 82,00 |
| 27.11.2024 | 16,25 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 26.11.2024 | 16,65 | 16,85 | 15,95 | 16,35 | -2,68% | - |
| 25.11.2024 | 17,20 | 17,20 | 16,80 | 16,80 | -0,59% | 3.690,00 |
| 22.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 34,00 |
| 21.11.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 2,40% | 350,00 |
| 20.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 40,00 |
| 19.11.2024 | 16,40 | 16,40 | 15,90 | 16,20 | 1,89% | 1.490,00 |
| 18.11.2024 | 15,90 | 16,30 | 15,90 | 15,90 | 0,00% | 465,00 |
| 15.11.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | 315,00 |
| 14.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 150,00 |
| 13.11.2024 | 15,60 | 16,30 | 15,60 | 16,20 | 2,53% | 1.616,00 |
| 12.11.2024 | 15,40 | 16,10 | 15,40 | 15,80 | 7,48% | 389,00 |
| 11.11.2024 | 14,70 | 15,00 | 14,70 | 14,70 | 2,80% | 19.125,00 |
| 08.11.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 9,16% | 275,00 |
| 07.11.2024 | 12,20 | 13,10 | 12,20 | 13,10 | 11,02% | 160,00 |