21,000€
0,96%
Echtzeit-Aktienkurs Sportradar Group AG
Bid:
Ask:
Aktienkurse zur Sportradar Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,23% | 295,00 |
| 28.05.2025 | 21,00 | 21,30 | 20,90 | 21,30 | -0,47% | - |
| 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 |
| 23.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 1,00 |
| 22.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 14,00 |
| 21.05.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | 200,00 |
| 20.05.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -1,89% | 460,00 |
| 19.05.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -1,85% | 450,00 |
| 16.05.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 109,00 |
| 15.05.2025 | 21,00 | 21,40 | 20,60 | 21,20 | 0,95% | 3.042,00 |
| 14.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 19,00 |
| 13.05.2025 | 20,80 | 21,50 | 20,70 | 20,90 | 0,48% | - |
| 12.05.2025 | 21,00 | 21,00 | 20,00 | 20,80 | 1,46% | 1.964,00 |
| 09.05.2025 | 20,00 | 20,50 | 19,90 | 20,50 | 3,02% | - |
| 08.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 100,00 |
| 07.05.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,49% | 340,00 |
| 06.05.2025 | 20,90 | 21,10 | 20,05 | 20,30 | -3,33% | - |
| 05.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 110,00 |
| 02.05.2025 | 20,80 | 21,20 | 20,80 | 20,80 | 2,97% | 1.014,00 |
| 30.04.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,75% | 152,00 |
| 29.04.2025 | 19,75 | 20,20 | 19,60 | 20,05 | 2,82% | - |
| 28.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,27% | 44,00 |
| 25.04.2025 | 19,50 | 19,75 | 19,30 | 19,75 | 2,86% | - |
| 24.04.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -11,11% | 615,00 |
| 23.04.2025 | 20,80 | 21,60 | 20,80 | 21,60 | -1,82% | 536,00 |
| 22.04.2025 | 20,40 | 22,00 | 20,40 | 22,00 | 3,77% | 652,00 |
| 17.04.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 91,00 |
| 16.04.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | 902,00 |
| 15.04.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 1,98% | 1.202,00 |
| 14.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 312,00 |
| 11.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 50,00 |
| 10.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | 301,00 |
| 09.04.2025 | 19,20 | 20,60 | 18,50 | 20,60 | 0,98% | 1.210,00 |
| 08.04.2025 | 19,00 | 20,40 | 19,00 | 20,40 | 9,09% | 1.891,00 |
| 07.04.2025 | 14,90 | 18,70 | 14,90 | 18,70 | 0,81% | 640,00 |
| 04.04.2025 | 19,05 | 19,20 | 17,85 | 18,55 | -2,37% | - |
| 03.04.2025 | 19,40 | 19,50 | 19,00 | 19,00 | -5,00% | 1.160,00 |
| 02.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 1.329,00 |
| 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 |