64,700€
-0,77%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.08.2025 | 60,30 | 60,30 | 59,70 | 59,70 | 0,00% | 74,00 |
| 06.08.2025 | 60,30 | 60,30 | 59,70 | 59,70 | -1,65% | 747,00 |
| 05.08.2025 | 59,80 | 60,70 | 59,80 | 60,70 | 1,85% | 117,00 |
| 04.08.2025 | 61,00 | 61,00 | 59,60 | 59,60 | -1,00% | 506,00 |
| 01.08.2025 | 61,10 | 61,50 | 60,10 | 60,20 | -2,11% | 1.230,00 |
| 31.07.2025 | 61,20 | 61,90 | 61,00 | 61,50 | 1,99% | 364,00 |
| 30.07.2025 | 60,50 | 61,00 | 60,30 | 60,30 | -1,95% | 102,00 |
| 29.07.2025 | 60,30 | 61,50 | 60,20 | 61,50 | 2,16% | 1.523,00 |
| 28.07.2025 | 59,60 | 61,00 | 59,60 | 60,20 | 1,18% | 97,00 |
| 25.07.2025 | 60,50 | 60,50 | 59,30 | 59,50 | -2,46% | 2.863,00 |
| 24.07.2025 | 61,00 | 61,10 | 61,00 | 61,00 | 0,83% | 578,00 |
| 23.07.2025 | 61,00 | 61,00 | 60,50 | 60,50 | 0,00% | 155,00 |
| 22.07.2025 | 61,00 | 61,50 | 60,50 | 60,50 | -0,66% | 206,00 |
| 21.07.2025 | 60,50 | 61,10 | 60,50 | 60,90 | 0,66% | 160,00 |
| 18.07.2025 | 60,70 | 61,00 | 60,50 | 60,50 | -0,49% | 377,00 |
| 17.07.2025 | 60,60 | 60,80 | 60,10 | 60,80 | -0,49% | 250,00 |
| 16.07.2025 | 60,20 | 61,10 | 60,20 | 61,10 | 0,00% | 210,00 |
| 15.07.2025 | 60,50 | 61,50 | 60,50 | 61,10 | -1,29% | 200,00 |
| 14.07.2025 | 60,40 | 62,00 | 60,40 | 61,90 | 2,48% | 1.394,00 |
| 11.07.2025 | 61,00 | 61,40 | 60,40 | 60,40 | -2,42% | 235,00 |
| 10.07.2025 | 60,90 | 61,90 | 60,90 | 61,90 | -0,16% | 240,00 |
| 09.07.2025 | 61,80 | 62,20 | 61,80 | 62,00 | 1,47% | 1.355,00 |
| 08.07.2025 | 60,50 | 61,30 | 60,50 | 61,10 | 0,00% | 226,00 |
| 07.07.2025 | 60,50 | 61,30 | 60,50 | 61,10 | 0,99% | 618,00 |
| 04.07.2025 | 60,80 | 61,20 | 60,50 | 60,50 | -0,33% | 416,00 |
| 03.07.2025 | 60,90 | 61,50 | 60,70 | 60,70 | -0,82% | 1.008,00 |
| 02.07.2025 | 60,90 | 61,70 | 60,90 | 61,20 | -0,16% | 216,00 |
| 01.07.2025 | 61,20 | 61,60 | 60,90 | 61,30 | 0,16% | 337,00 |
| 30.06.2025 | 59,70 | 61,20 | 59,70 | 61,20 | 1,66% | 335,00 |
| 27.06.2025 | 60,50 | 60,50 | 60,20 | 60,20 | 0,33% | 109,00 |
| 26.06.2025 | 59,90 | 60,50 | 59,90 | 60,00 | 0,17% | 622,00 |
| 25.06.2025 | 59,10 | 60,00 | 58,80 | 59,90 | 1,87% | 292,00 |
| 24.06.2025 | 58,80 | 60,00 | 58,20 | 58,80 | -1,18% | 1.637,00 |