60,650€
0,25%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | 283,00 |
| 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 |
| 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 |