55,650€
-0,27%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 39,45 | 41,45 | 39,45 | 40,70 | -1,09% | 5.351,00 |
| 31.03.2025 | 41,25 | 41,25 | 38,85 | 41,15 | 1,48% | 7.507,00 |
| 28.03.2025 | 42,55 | 42,55 | 40,55 | 40,55 | -4,81% | 6.494,00 |
| 27.03.2025 | 42,90 | 42,90 | 42,40 | 42,60 | -0,35% | 3.344,00 |
| 26.03.2025 | 43,90 | 43,95 | 42,70 | 42,75 | -2,84% | 1.040,00 |
| 25.03.2025 | 43,20 | 44,05 | 42,75 | 44,00 | 1,62% | 1.928,00 |
| 24.03.2025 | 44,85 | 44,85 | 43,05 | 43,30 | -1,48% | 2.854,00 |
| 21.03.2025 | 43,55 | 43,95 | 42,70 | 43,95 | 0,92% | 3.634,00 |
| 20.03.2025 | 45,65 | 45,65 | 43,55 | 43,55 | -3,76% | 4.809,00 |
| 19.03.2025 | 47,15 | 47,65 | 44,60 | 45,25 | -6,02% | 7.392,00 |
| 18.03.2025 | 46,70 | 48,15 | 46,00 | 48,15 | 2,99% | 7.394,00 |
| 17.03.2025 | 44,10 | 46,75 | 44,10 | 46,75 | 6,13% | 12.829,00 |
| 14.03.2025 | 41,25 | 44,55 | 40,85 | 44,05 | 6,79% | 6.434,00 |
| 13.03.2025 | 41,95 | 41,95 | 40,35 | 41,25 | -1,67% | 2.396,00 |
| 12.03.2025 | 41,95 | 42,20 | 41,35 | 41,95 | -0,36% | 1.127,00 |
| 11.03.2025 | 42,15 | 42,70 | 41,35 | 42,10 | 2,56% | 683,00 |
| 10.03.2025 | 42,45 | 42,60 | 41,05 | 41,05 | -3,18% | 3.385,00 |
| 07.03.2025 | 42,50 | 42,75 | 41,05 | 42,40 | -1,40% | 2.851,00 |
| 06.03.2025 | 42,05 | 44,50 | 41,60 | 43,00 | 1,90% | 9.031,00 |
| 05.03.2025 | 39,65 | 42,20 | 39,65 | 42,20 | 3,94% | 2.997,00 |
| 04.03.2025 | 40,30 | 40,60 | 38,30 | 40,60 | -0,98% | 6.118,00 |
| 03.03.2025 | 40,25 | 41,35 | 40,20 | 41,00 | 0,12% | 3.441,00 |
| 28.02.2025 | 40,25 | 40,95 | 39,95 | 40,95 | 0,12% | 3.794,00 |
| 27.02.2025 | 41,20 | 41,20 | 40,10 | 40,90 | -0,12% | 1.801,00 |
| 26.02.2025 | 42,15 | 42,15 | 40,90 | 40,95 | -2,85% | 2.268,00 |
| 25.02.2025 | 42,05 | 42,15 | 41,30 | 42,15 | 0,12% | 1.727,00 |
| 24.02.2025 | 40,55 | 42,35 | 40,55 | 42,10 | 2,31% | 3.775,00 |
| 21.02.2025 | 41,85 | 42,15 | 39,90 | 41,15 | -1,91% | 6.493,00 |
| 20.02.2025 | 45,40 | 46,40 | 41,00 | 41,95 | -8,90% | 10.724,00 |
| 19.02.2025 | 46,00 | 47,65 | 44,90 | 46,05 | -5,83% | 6.107,00 |
| 18.02.2025 | 44,85 | 48,90 | 44,25 | 48,90 | 9,03% | 5.841,00 |
| 17.02.2025 | 43,25 | 44,85 | 43,25 | 44,85 | 3,34% | 1.544,00 |
| 14.02.2025 | 43,25 | 44,00 | 43,25 | 43,40 | -0,69% | 3.021,00 |
| 13.02.2025 | 43,70 | 43,85 | 43,25 | 43,70 | -1,35% | 1.993,00 |
| 12.02.2025 | 43,65 | 44,30 | 43,65 | 44,30 | 1,61% | 1.179,00 |
| 11.02.2025 | 43,95 | 43,95 | 43,40 | 43,60 | 0,81% | 3.198,00 |
| 10.02.2025 | 42,75 | 43,75 | 42,75 | 43,25 | -0,80% | 964,00 |
| 07.02.2025 | 44,20 | 44,55 | 43,20 | 43,60 | -1,36% | 1.530,00 |
| 06.02.2025 | 45,05 | 45,10 | 44,15 | 44,20 | -0,23% | 2.865,00 |
| 05.02.2025 | 44,80 | 44,95 | 43,90 | 44,30 | -1,23% | 1.159,00 |
| 04.02.2025 | 44,15 | 45,40 | 43,95 | 44,85 | -0,11% | 882,00 |
| 03.02.2025 | 43,10 | 44,90 | 42,95 | 44,90 | 3,10% | 910,00 |
| 31.01.2025 | 44,00 | 44,00 | 43,55 | 43,55 | -0,68% | 2.341,00 |
| 30.01.2025 | 44,00 | 44,40 | 43,85 | 43,85 | -1,57% | 557,00 |
| 29.01.2025 | 43,70 | 44,65 | 43,70 | 44,55 | 2,89% | 2.846,00 |
| 28.01.2025 | 43,25 | 43,65 | 43,00 | 43,30 | 1,88% | 2.487,00 |
| 27.01.2025 | 43,80 | 43,80 | 42,50 | 42,50 | -2,19% | 2.434,00 |
| 24.01.2025 | 43,75 | 43,75 | 43,10 | 43,45 | 1,52% | 1.604,00 |
| 23.01.2025 | 43,15 | 43,35 | 42,80 | 42,80 | -0,81% | 1.159,00 |
| 22.01.2025 | 43,45 | 44,15 | 42,80 | 43,15 | -0,23% | 1.786,00 |
| 21.01.2025 | 43,25 | 43,50 | 43,25 | 43,25 | 0,58% | 1.042,00 |
| 20.01.2025 | 43,65 | 43,80 | 42,80 | 43,00 | -0,23% | 1.777,00 |
| 17.01.2025 | 43,55 | 43,95 | 43,10 | 43,10 | -0,46% | 1.166,00 |
| 16.01.2025 | 45,35 | 45,35 | 43,30 | 43,30 | -3,02% | 1.471,00 |
| 15.01.2025 | 43,90 | 45,00 | 43,70 | 44,65 | 1,02% | 2.452,00 |
| 14.01.2025 | 45,10 | 45,10 | 43,90 | 44,20 | -1,45% | 1.020,00 |
| 13.01.2025 | 43,85 | 44,85 | 43,80 | 44,85 | 0,79% | 2.296,00 |
| 10.01.2025 | 41,55 | 45,05 | 41,05 | 44,50 | 6,08% | 4.748,00 |
| 09.01.2025 | 44,15 | 45,65 | 41,95 | 41,95 | -5,09% | 3.978,00 |
| 08.01.2025 | 45,40 | 45,80 | 43,80 | 44,20 | -4,64% | 2.023,00 |