3,000€
-1,96%
Echtzeit-Aktienkurs DATATEC LTD RC-,01
Bid:
Ask:
Aktienkurse zur DATATEC LTD RC-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,02 | 3,15 | 3,02 | 3,14 | -0,63% | - |
| 15.05.2025 | 2,98 | 3,17 | 2,98 | 3,16 | 2,27% | - |
| 14.05.2025 | 2,86 | 3,13 | 2,86 | 3,09 | 3,00% | - |
| 13.05.2025 | 2,86 | 3,02 | 2,86 | 3,00 | 0,67% | - |
| 12.05.2025 | 2,84 | 3,01 | 2,84 | 2,98 | 1,36% | - |
| 09.05.2025 | 2,94 | 3,03 | 2,92 | 2,94 | -0,34% | - |
| 08.05.2025 | 2,78 | 2,96 | 2,78 | 2,95 | 2,43% | - |
| 07.05.2025 | 2,88 | 2,92 | 2,86 | 2,88 | 0,00% | - |
| 06.05.2025 | 2,78 | 2,92 | 2,78 | 2,88 | -0,69% | - |
| 05.05.2025 | 2,74 | 2,93 | 2,74 | 2,90 | 1,75% | - |
| 02.05.2025 | 2,66 | 2,86 | 2,66 | 2,85 | 4,40% | - |
| 30.04.2025 | 2,74 | 2,76 | 2,72 | 2,73 | 0,37% | - |
| 29.04.2025 | 2,71 | 2,76 | 2,69 | 2,72 | 0,37% | - |
| 28.04.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 25.04.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 1,51% | - |
| 24.04.2025 | 2,61 | 2,67 | 2,60 | 2,65 | 1,53% | - |
| 23.04.2025 | 2,63 | 2,69 | 2,60 | 2,61 | -0,38% | - |
| 22.04.2025 | 2,56 | 2,67 | 2,56 | 2,62 | -2,24% | - |
| 17.04.2025 | 2,56 | 2,69 | 2,56 | 2,68 | 0,37% | - |
| 16.04.2025 | 2,65 | 2,69 | 2,61 | 2,67 | 0,00% | - |
| 15.04.2025 | 2,62 | 2,72 | 2,62 | 2,67 | 1,52% | - |
| 14.04.2025 | 2,56 | 2,63 | 2,56 | 2,63 | 2,73% | - |
| 11.04.2025 | 2,52 | 2,57 | 2,49 | 2,56 | 1,19% | - |
| 10.04.2025 | 2,56 | 2,68 | 2,51 | 2,53 | -1,56% | 2.080,00 |
| 09.04.2025 | 2,52 | 2,58 | 2,43 | 2,57 | 1,18% | - |
| 08.04.2025 | 2,57 | 2,61 | 2,53 | 2,54 | -0,78% | - |
| 07.04.2025 | 2,54 | 2,63 | 2,40 | 2,56 | -0,39% | - |
| 04.04.2025 | 2,63 | 2,63 | 2,52 | 2,57 | -3,38% | - |
| 03.04.2025 | 2,81 | 2,81 | 2,63 | 2,66 | -6,34% | 1.000,00 |
| 02.04.2025 | 2,86 | 2,94 | 2,84 | 2,84 | -1,05% | - |
| 01.04.2025 | 2,68 | 2,88 | 2,68 | 2,87 | 1,77% | - |
| 31.03.2025 | 2,73 | 2,82 | 2,67 | 2,82 | 3,68% | - |
| 28.03.2025 | 2,68 | 2,77 | 2,68 | 2,72 | -0,37% | - |
| 27.03.2025 | 2,63 | 2,73 | 2,63 | 2,73 | 2,25% | - |
| 26.03.2025 | 2,66 | 2,70 | 2,65 | 2,67 | 0,75% | - |
| 25.03.2025 | 2,68 | 2,68 | 2,61 | 2,65 | 1,92% | - |
| 24.03.2025 | 2,51 | 2,76 | 2,51 | 2,60 | 2,77% | - |
| 21.03.2025 | 2,54 | 2,54 | 2,53 | 2,53 | -1,94% | 600,00 |
| 20.03.2025 | 2,50 | 2,60 | 2,49 | 2,58 | 3,20% | - |
| 19.03.2025 | 2,50 | 2,55 | 2,47 | 2,50 | 1,21% | - |
| 18.03.2025 | 2,50 | 2,59 | 2,47 | 2,47 | -0,80% | - |
| 17.03.2025 | 2,48 | 2,50 | 2,45 | 2,49 | 2,05% | - |
| 14.03.2025 | 2,47 | 2,48 | 2,42 | 2,44 | 0,00% | - |
| 13.03.2025 | 2,45 | 2,46 | 2,41 | 2,44 | -0,81% | - |
| 12.03.2025 | 2,43 | 2,48 | 2,43 | 2,46 | 0,00% | - |
| 11.03.2025 | 2,42 | 2,48 | 2,41 | 2,46 | 0,41% | - |
| 10.03.2025 | 2,47 | 2,51 | 2,45 | 2,45 | -1,61% | 505,00 |
| 07.03.2025 | 2,49 | 2,51 | 2,46 | 2,49 | -1,19% | - |
| 06.03.2025 | 2,47 | 2,53 | 2,43 | 2,52 | 0,80% | - |
| 05.03.2025 | 2,49 | 2,51 | 2,44 | 2,50 | 1,63% | - |
| 04.03.2025 | 2,50 | 2,52 | 2,45 | 2,46 | 2,50% | - |
| 03.03.2025 | 2,48 | 2,57 | 2,38 | 2,40 | -6,25% | - |
| 28.02.2025 | 2,49 | 2,56 | 2,46 | 2,56 | 3,64% | - |
| 27.02.2025 | 2,57 | 2,57 | 2,45 | 2,47 | -2,76% | - |
| 26.02.2025 | 2,57 | 2,58 | 2,51 | 2,54 | -0,78% | - |
| 25.02.2025 | 2,54 | 2,59 | 2,52 | 2,56 | 1,59% | - |
| 24.02.2025 | 2,58 | 2,60 | 2,52 | 2,52 | -0,40% | - |
| 21.02.2025 | 2,54 | 2,60 | 2,53 | 2,53 | -0,39% | - |
| 20.02.2025 | 2,56 | 2,58 | 2,52 | 2,54 | -1,17% | - |
| 19.02.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 0,00% | - |
| 18.02.2025 | 2,57 | 2,59 | 2,54 | 2,57 | 0,00% | - |
| 17.02.2025 | 2,55 | 2,57 | 2,53 | 2,57 | 0,78% | - |
| 14.02.2025 | 2,59 | 2,60 | 2,54 | 2,55 | -3,04% | - |
| 13.02.2025 | 2,63 | 2,69 | 2,58 | 2,63 | -0,75% | - |
| 12.02.2025 | 2,63 | 2,66 | 2,62 | 2,65 | 1,15% | - |
| 11.02.2025 | 2,61 | 2,66 | 2,60 | 2,62 | -0,38% | - |
| 10.02.2025 | 2,61 | 2,67 | 2,60 | 2,63 | 2,33% | - |
| 07.02.2025 | 2,75 | 2,75 | 2,57 | 2,57 | -3,02% | - |
| 06.02.2025 | 2,66 | 2,67 | 2,61 | 2,65 | 0,00% | - |
| 05.02.2025 | 2,66 | 2,74 | 2,65 | 2,65 | -2,57% | - |
| 04.02.2025 | 2,60 | 2,72 | 2,56 | 2,72 | 4,21% | - |
| 03.02.2025 | 2,49 | 2,61 | 2,49 | 2,61 | 2,35% | - |
| 31.01.2025 | 2,53 | 2,59 | 2,53 | 2,55 | -0,78% | - |
| 30.01.2025 | 2,49 | 2,61 | 2,49 | 2,57 | 2,80% | - |
| 29.01.2025 | 2,48 | 2,52 | 2,48 | 2,50 | -0,40% | - |
| 28.01.2025 | 2,43 | 2,52 | 2,43 | 2,51 | 2,03% | - |
| 27.01.2025 | 2,48 | 2,51 | 2,43 | 2,46 | -1,99% | - |
| 24.01.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,40% | - |
| 23.01.2025 | 2,45 | 2,53 | 2,45 | 2,50 | 0,00% | - |
| 22.01.2025 | 2,45 | 2,53 | 2,45 | 2,50 | 0,00% | - |
| 21.01.2025 | 2,52 | 2,53 | 2,49 | 2,50 | -0,40% | - |
| 20.01.2025 | 2,51 | 2,53 | 2,49 | 2,51 | 0,40% | - |
| 17.01.2025 | 2,44 | 2,51 | 2,43 | 2,50 | 2,46% | - |
| 16.01.2025 | 2,47 | 2,47 | 2,43 | 2,44 | -0,41% | - |
| 15.01.2025 | 2,45 | 2,46 | 2,43 | 2,45 | -0,41% | - |
| 14.01.2025 | 2,55 | 2,55 | 2,45 | 2,46 | 0,00% | - |
| 13.01.2025 | 2,61 | 2,61 | 2,43 | 2,46 | -3,15% | - |
| 10.01.2025 | 2,53 | 2,59 | 2,52 | 2,54 | 0,00% | - |
| 09.01.2025 | 2,53 | 2,60 | 2,50 | 2,54 | 0,40% | - |
| 08.01.2025 | 2,60 | 2,60 | 2,50 | 2,53 | -1,94% | - |
| 07.01.2025 | 2,53 | 2,67 | 2,53 | 2,58 | 1,18% | - |
| 06.01.2025 | 2,56 | 2,59 | 2,53 | 2,55 | -0,78% | - |
| 03.01.2025 | 2,51 | 2,59 | 2,49 | 2,57 | 2,39% | - |
| 02.01.2025 | 2,56 | 2,57 | 2,43 | 2,51 | 4,15% | - |
| 30.12.2024 | 2,36 | 2,43 | 2,33 | 2,41 | 1,69% | - |
| 27.12.2024 | 2,30 | 2,38 | 2,30 | 2,37 | 1,72% | - |
| 23.12.2024 | 2,31 | 2,37 | 2,30 | 2,33 | -0,43% | - |
| 20.12.2024 | 2,27 | 2,35 | 2,27 | 2,34 | 2,63% | - |
| 19.12.2024 | 2,41 | 2,41 | 2,28 | 2,28 | -3,39% | - |
| 18.12.2024 | 2,38 | 2,39 | 2,35 | 2,36 | 0,00% | - |