69,500€
-0,29%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 69,30 | 69,40 | 69,20 | 69,20 | -0,72% | 287,00 |
| 06.01.2026 | 69,30 | 69,70 | 69,30 | 69,70 | 0,00% | 811,00 |
| 05.01.2026 | 69,50 | 70,20 | 69,30 | 69,70 | 0,58% | 1.114,00 |
| 02.01.2026 | 70,10 | 70,20 | 69,30 | 69,30 | -1,00% | 479,00 |
| 30.12.2025 | 70,00 | 70,00 | 69,50 | 70,00 | 0,57% | 1.014,00 |
| 29.12.2025 | 69,30 | 70,00 | 69,30 | 69,60 | 0,29% | 2.356,00 |
| 23.12.2025 | 69,70 | 70,10 | 69,40 | 69,40 | -0,43% | 1.909,00 |
| 22.12.2025 | 69,10 | 70,20 | 69,10 | 69,70 | -0,43% | 3.910,00 |
| 19.12.2025 | 69,60 | 70,30 | 69,60 | 70,00 | 0,72% | 3.671,00 |
| 18.12.2025 | 68,30 | 70,70 | 68,30 | 69,50 | 2,66% | 3.790,00 |
| 17.12.2025 | 67,80 | 68,60 | 67,70 | 67,70 | -0,15% | 571,00 |
| 16.12.2025 | 67,00 | 68,00 | 67,00 | 67,80 | 1,19% | 1.891,00 |
| 15.12.2025 | 65,80 | 67,00 | 65,50 | 67,00 | 1,06% | 1.261,00 |
| 12.12.2025 | 65,70 | 66,60 | 65,70 | 66,30 | 0,91% | 217,00 |
| 11.12.2025 | 66,60 | 66,60 | 65,70 | 65,70 | -1,94% | 155,00 |
| 10.12.2025 | 67,00 | 67,70 | 67,00 | 67,00 | -0,15% | 50,00 |
| 09.12.2025 | 66,40 | 67,10 | 66,40 | 67,10 | 1,51% | 81,00 |
| 08.12.2025 | 66,90 | 67,00 | 66,10 | 66,10 | -1,64% | 456,00 |
| 05.12.2025 | 67,10 | 67,60 | 67,10 | 67,20 | -0,30% | 687,00 |
| 04.12.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,15% | 60,00 |
| 03.12.2025 | 67,10 | 67,30 | 67,10 | 67,30 | 0,30% | 145,00 |
| 02.12.2025 | 67,60 | 67,60 | 66,60 | 67,10 | -0,30% | 1.156,00 |
| 01.12.2025 | 66,30 | 67,30 | 66,10 | 67,30 | 1,82% | 204,00 |
| 28.11.2025 | 65,70 | 67,10 | 65,70 | 66,10 | 0,46% | 1.181,00 |
| 27.11.2025 | 66,50 | 66,50 | 65,80 | 65,80 | -0,30% | 146,00 |
| 26.11.2025 | 65,50 | 66,00 | 65,50 | 66,00 | 2,33% | 77,00 |
| 25.11.2025 | 65,90 | 65,90 | 64,50 | 64,50 | -1,83% | 318,00 |
| 24.11.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,92% | 1,00 |
| 21.11.2025 | 65,20 | 65,70 | 65,10 | 65,10 | 0,00% | 185,00 |
| 20.11.2025 | 64,90 | 65,20 | 64,90 | 65,10 | 0,93% | 330,00 |
| 19.11.2025 | 64,00 | 65,50 | 64,00 | 64,50 | -0,15% | 154,00 |
| 18.11.2025 | 64,80 | 64,80 | 64,60 | 64,60 | 0,78% | 88,00 |
| 17.11.2025 | 64,60 | 65,20 | 64,00 | 64,10 | -0,16% | 820,00 |
| 14.11.2025 | 64,90 | 64,90 | 63,90 | 64,20 | -1,08% | 652,00 |
| 13.11.2025 | 68,00 | 68,00 | 64,90 | 64,90 | -3,13% | 219,00 |
| 12.11.2025 | 67,10 | 68,40 | 66,60 | 67,00 | -0,89% | 464,00 |
| 11.11.2025 | 64,10 | 67,60 | 64,10 | 67,60 | 5,46% | 802,00 |
| 10.11.2025 | 64,50 | 64,50 | 63,10 | 64,10 | 1,26% | 1.272,00 |
| 07.11.2025 | 64,00 | 64,00 | 63,30 | 63,30 | -0,16% | 40,00 |
| 06.11.2025 | 65,00 | 65,00 | 63,40 | 63,40 | -0,94% | 754,00 |
| 05.11.2025 | 63,10 | 64,40 | 63,10 | 64,00 | 1,43% | 671,00 |
| 04.11.2025 | 64,20 | 64,20 | 63,10 | 63,10 | -1,41% | 36,00 |
| 03.11.2025 | 64,80 | 64,90 | 63,80 | 64,00 | -0,47% | 53,00 |
| 31.10.2025 | 65,20 | 65,20 | 64,30 | 64,30 | -0,77% | 214,00 |
| 30.10.2025 | 65,00 | 65,00 | 64,70 | 64,80 | -0,46% | 343,00 |
| 29.10.2025 | 65,60 | 65,90 | 65,10 | 65,10 | -0,61% | 639,00 |
| 28.10.2025 | 64,00 | 65,90 | 64,00 | 65,50 | 2,50% | 1.995,00 |
| 27.10.2025 | 64,10 | 64,10 | 63,10 | 63,90 | 0,47% | 1.088,00 |
| 24.10.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,62% | 127,00 |
| 23.10.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,93% | 60,00 |
| 22.10.2025 | 63,60 | 64,60 | 63,60 | 64,60 | 1,10% | 91,00 |
| 21.10.2025 | 62,90 | 64,50 | 62,90 | 63,90 | 0,95% | 1.044,00 |
| 20.10.2025 | 62,80 | 63,30 | 62,30 | 63,30 | 0,64% | 312,00 |
| 17.10.2025 | 63,00 | 63,00 | 62,90 | 62,90 | 1,29% | 140,00 |
| 16.10.2025 | 63,00 | 63,00 | 62,10 | 62,10 | -1,43% | 30,00 |
| 15.10.2025 | 63,90 | 63,90 | 63,00 | 63,00 | -2,17% | 65,00 |
| 14.10.2025 | 63,60 | 64,40 | 63,60 | 64,40 | 1,10% | 167,00 |
| 13.10.2025 | 64,00 | 64,70 | 63,70 | 63,70 | 0,95% | 263,00 |
| 10.10.2025 | 63,10 | 64,00 | 63,10 | 63,10 | -1,41% | 340,00 |
| 09.10.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 2,07% | 15,00 |
| 08.10.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,00% | 11,00 |
| 07.10.2025 | 63,20 | 63,20 | 62,70 | 62,70 | -2,03% | 80,00 |
| 06.10.2025 | 62,90 | 64,00 | 62,90 | 64,00 | 0,47% | 281,00 |
| 03.10.2025 | 63,50 | 64,60 | 63,50 | 63,70 | -0,78% | 67,00 |
| 02.10.2025 | 62,60 | 64,40 | 62,60 | 64,20 | 2,39% | 961,00 |
| 01.10.2025 | 64,40 | 64,40 | 62,50 | 62,70 | -1,10% | 425,00 |
| 30.09.2025 | 63,50 | 64,40 | 62,90 | 63,40 | 0,16% | 239,00 |
| 29.09.2025 | 63,10 | 63,60 | 63,00 | 63,30 | -0,63% | 847,00 |
| 26.09.2025 | 62,90 | 64,80 | 61,70 | 63,70 | -0,31% | 421,00 |
| 25.09.2025 | 63,30 | 63,90 | 63,30 | 63,90 | 2,57% | 190,00 |
| 24.09.2025 | 63,10 | 63,80 | 62,30 | 62,30 | -1,11% | 425,00 |
| 23.09.2025 | 61,80 | 63,00 | 61,80 | 63,00 | 0,80% | 87,00 |
| 22.09.2025 | 61,40 | 62,50 | 60,60 | 62,50 | 1,13% | 79,00 |
| 19.09.2025 | 61,70 | 62,10 | 61,10 | 61,80 | -0,32% | 1.184,00 |
| 18.09.2025 | 61,40 | 62,00 | 61,40 | 62,00 | 0,98% | 273,00 |
| 17.09.2025 | 61,30 | 61,90 | 61,30 | 61,40 | 1,15% | 369,00 |
| 16.09.2025 | 60,10 | 60,70 | 60,10 | 60,70 | 1,00% | 735,00 |
| 15.09.2025 | 60,40 | 61,10 | 60,10 | 60,10 | -0,83% | 343,00 |
| 12.09.2025 | 60,40 | 60,60 | 60,40 | 60,60 | 0,33% | 55,00 |
| 05.09.2025 | 60,70 | 60,70 | 60,40 | 60,40 | -0,66% | 198,00 |
| 04.09.2025 | 60,80 | 60,80 | 59,90 | 60,80 | 1,00% | 457,00 |
| 03.09.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,82% | 40,00 |
| 02.09.2025 | 60,90 | 61,40 | 60,70 | 60,70 | -1,30% | 84,00 |
| 01.09.2025 | 61,00 | 61,70 | 60,70 | 61,50 | 1,99% | 341,00 |
| 29.08.2025 | 60,60 | 60,80 | 60,30 | 60,30 | 0,50% | 270,00 |
| 28.08.2025 | 60,20 | 60,20 | 60,00 | 60,00 | 0,00% | 222,00 |
| 27.08.2025 | 58,10 | 60,00 | 58,10 | 60,00 | 3,45% | 820,00 |
| 26.08.2025 | 58,50 | 58,90 | 58,00 | 58,00 | -1,86% | 144,00 |
| 25.08.2025 | 58,50 | 59,30 | 58,50 | 59,10 | 1,20% | 461,00 |
| 22.08.2025 | 58,00 | 58,40 | 58,00 | 58,40 | -0,51% | 30,00 |
| 21.08.2025 | 58,70 | 58,70 | 58,50 | 58,70 | -0,51% | 751,00 |
| 20.08.2025 | 58,90 | 59,00 | 58,90 | 59,00 | 1,37% | 6,00 |
| 19.08.2025 | 58,30 | 58,30 | 58,20 | 58,20 | -1,36% | 47,00 |
| 18.08.2025 | 58,20 | 59,00 | 58,20 | 59,00 | 1,37% | 123,00 |
| 15.08.2025 | 59,50 | 59,50 | 58,20 | 58,20 | -0,68% | 226,00 |
| 14.08.2025 | 58,40 | 59,70 | 58,40 | 58,60 | 0,86% | 278,00 |
| 13.08.2025 | 58,50 | 58,60 | 58,10 | 58,10 | 1,22% | 319,00 |
| 12.08.2025 | 59,20 | 59,20 | 56,40 | 57,40 | -2,21% | 1.066,00 |
| 11.08.2025 | 59,70 | 59,70 | 58,70 | 58,70 | -1,68% | 2.128,00 |
| 08.08.2025 | 60,10 | 60,10 | 59,70 | 59,70 | 0,00% | 160,00 |