59,100€
0,68%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 59,70 | 60,60 | 59,50 | 59,50 | -0,83% | 427,00 |
| 20.06.2025 | 60,30 | 60,30 | 60,00 | 60,00 | 0,50% | 179,00 |
| 19.06.2025 | 60,70 | 60,70 | 59,70 | 59,70 | -0,33% | 574,00 |
| 18.06.2025 | 60,00 | 60,30 | 59,90 | 59,90 | 0,50% | 434,00 |
| 17.06.2025 | 59,70 | 60,40 | 59,60 | 59,60 | -0,50% | 950,00 |
| 16.06.2025 | 57,80 | 60,40 | 57,80 | 59,90 | 3,81% | 4.349,00 |
| 13.06.2025 | 57,90 | 58,40 | 57,70 | 57,70 | -1,37% | 472,00 |
| 12.06.2025 | 58,60 | 58,80 | 58,00 | 58,50 | 0,00% | 807,00 |
| 11.06.2025 | 58,00 | 58,80 | 58,00 | 58,50 | -0,34% | 1.953,00 |
| 10.06.2025 | 57,60 | 59,00 | 57,60 | 58,70 | 1,91% | 2.057,00 |
| 09.06.2025 | 57,60 | 58,00 | 57,50 | 57,60 | 0,35% | 1.886,00 |
| 06.06.2025 | 57,20 | 57,70 | 56,70 | 57,40 | 0,53% | 5.450,00 |
| 05.06.2025 | 57,20 | 57,40 | 57,00 | 57,10 | 0,00% | 6.657,00 |
| 04.06.2025 | 57,60 | 57,60 | 57,10 | 57,10 | -0,70% | 3.726,00 |
| 03.06.2025 | 57,00 | 57,90 | 57,00 | 57,50 | 0,70% | 10.199,00 |
| 02.06.2025 | 56,00 | 57,40 | 55,60 | 57,10 | 2,88% | 9.442,00 |
| 30.05.2025 | 55,60 | 55,80 | 55,50 | 55,50 | -0,54% | 3.515,00 |
| 29.05.2025 | 55,60 | 55,80 | 55,60 | 55,80 | 0,36% | 1.731,00 |
| 28.05.2025 | 55,50 | 55,60 | 55,40 | 55,60 | 0,36% | 12.025,00 |
| 27.05.2025 | 55,30 | 55,50 | 55,20 | 55,40 | 0,36% | 4.963,00 |
| 26.05.2025 | 55,20 | 55,40 | 55,00 | 55,20 | -0,18% | 7.584,00 |
| 23.05.2025 | 55,60 | 55,70 | 55,00 | 55,30 | -0,72% | 3.028,00 |
| 22.05.2025 | 55,30 | 55,70 | 55,00 | 55,70 | 0,72% | 1.902,00 |
| 21.05.2025 | 55,90 | 55,90 | 55,20 | 55,30 | -0,90% | 4.169,00 |
| 20.05.2025 | 56,20 | 56,30 | 55,40 | 55,80 | -1,06% | 8.443,00 |
| 19.05.2025 | 56,60 | 56,60 | 56,30 | 56,40 | -0,18% | 4.873,00 |
| 16.05.2025 | 56,60 | 56,70 | 56,50 | 56,50 | 0,00% | 6.311,00 |
| 15.05.2025 | 56,50 | 56,80 | 56,40 | 56,50 | 0,18% | 5.760,00 |
| 14.05.2025 | 56,70 | 56,70 | 56,40 | 56,40 | -0,35% | 6.970,00 |
| 13.05.2025 | 56,50 | 56,80 | 56,50 | 56,60 | 0,35% | 8.215,00 |
| 12.05.2025 | 56,50 | 56,60 | 56,30 | 56,40 | 0,36% | 12.589,00 |
| 09.05.2025 | 56,30 | 56,80 | 56,20 | 56,20 | 0,00% | 7.006,00 |
| 08.05.2025 | 56,50 | 56,80 | 56,20 | 56,20 | -0,18% | 2.668,00 |
| 07.05.2025 | 56,00 | 56,60 | 56,00 | 56,30 | 1,08% | 12.594,00 |
| 06.05.2025 | 55,90 | 56,50 | 55,50 | 55,70 | -0,36% | 3.812,00 |
| 05.05.2025 | 56,10 | 56,50 | 54,20 | 55,90 | 0,00% | 8.233,00 |
| 02.05.2025 | 56,10 | 56,60 | 55,90 | 55,90 | -0,18% | 6.719,00 |
| 30.04.2025 | 56,10 | 56,60 | 56,00 | 56,00 | 0,00% | 6.972,00 |
| 29.04.2025 | 54,90 | 56,80 | 54,90 | 56,00 | 1,82% | 7.478,00 |
| 28.04.2025 | 54,70 | 55,00 | 54,60 | 55,00 | 0,73% | 7.854,00 |
| 25.04.2025 | 54,60 | 54,80 | 54,50 | 54,60 | 0,18% | 11.749,00 |
| 24.04.2025 | 54,00 | 54,90 | 54,00 | 54,50 | 0,93% | 8.338,00 |
| 23.04.2025 | 53,90 | 54,40 | 53,80 | 54,00 | 0,19% | 20.685,00 |
| 22.04.2025 | 53,70 | 54,00 | 53,70 | 53,90 | 0,37% | 30.361,00 |
| 17.04.2025 | 53,50 | 53,80 | 53,50 | 53,70 | 0,56% | 31.025,00 |
| 16.04.2025 | 48,15 | 53,80 | 48,15 | 53,40 | 12,30% | 96.851,00 |
| 15.04.2025 | 40,80 | 48,15 | 40,00 | 47,55 | 18,88% | 40.201,00 |
| 14.04.2025 | 39,20 | 40,60 | 38,30 | 40,00 | 2,43% | 3.592,00 |
| 11.04.2025 | 38,70 | 39,05 | 38,00 | 39,05 | 0,51% | 677,00 |
| 10.04.2025 | 39,75 | 39,75 | 37,85 | 38,85 | -0,89% | 841,00 |
| 09.04.2025 | 36,95 | 39,35 | 36,70 | 39,20 | 5,95% | 1.390,00 |
| 08.04.2025 | 37,15 | 38,10 | 37,00 | 37,00 | 0,41% | 2.363,00 |
| 07.04.2025 | 35,95 | 38,85 | 33,30 | 36,85 | -0,14% | 10.007,00 |
| 04.04.2025 | 39,15 | 39,15 | 36,10 | 36,90 | -5,75% | 12.080,00 |
| 03.04.2025 | 39,20 | 40,10 | 38,15 | 39,15 | -2,00% | 2.153,00 |
| 02.04.2025 | 40,50 | 41,00 | 38,95 | 39,95 | -1,84% | 4.125,00 |