47,875€
0,79%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 48,10 | 48,15 | 47,55 | 47,90 | 0,84% | 162,00 |
| 18.12.2024 | 49,65 | 49,80 | 47,50 | 47,50 | -4,43% | 2.683,00 |
| 17.12.2024 | 50,10 | 50,50 | 49,10 | 49,70 | -0,60% | 3.364,00 |
| 16.12.2024 | 47,70 | 50,30 | 47,70 | 50,00 | 2,04% | 7.971,00 |
| 13.12.2024 | 46,10 | 49,40 | 46,10 | 49,00 | 6,29% | 8.324,00 |
| 12.12.2024 | 46,35 | 46,60 | 45,15 | 46,10 | 1,32% | 5.036,00 |
| 11.12.2024 | 46,00 | 46,45 | 45,45 | 45,50 | -0,33% | 690,00 |
| 10.12.2024 | 46,70 | 46,75 | 45,50 | 45,65 | -0,98% | 1.236,00 |
| 09.12.2024 | 47,45 | 47,70 | 46,10 | 46,10 | -2,74% | 3.079,00 |
| 06.12.2024 | 46,80 | 48,00 | 46,80 | 47,40 | 3,27% | 3.220,00 |
| 05.12.2024 | 46,60 | 47,00 | 45,90 | 45,90 | -0,76% | 1.246,00 |
| 04.12.2024 | 46,80 | 46,90 | 46,25 | 46,25 | -0,54% | 2.562,00 |
| 03.12.2024 | 44,75 | 47,00 | 44,75 | 46,50 | 1,86% | 5.078,00 |
| 02.12.2024 | 45,80 | 46,15 | 44,80 | 45,65 | -0,76% | 2.014,00 |
| 29.11.2024 | 45,75 | 46,00 | 45,00 | 46,00 | 0,55% | 2.244,00 |
| 28.11.2024 | 45,55 | 45,75 | 44,70 | 45,75 | 2,23% | 1.721,00 |
| 27.11.2024 | 45,45 | 45,70 | 44,75 | 44,75 | -1,43% | 4.901,00 |
| 26.11.2024 | 44,65 | 45,50 | 44,65 | 45,40 | 1,79% | 2.461,00 |
| 25.11.2024 | 43,65 | 45,00 | 43,25 | 44,60 | 1,71% | 3.535,00 |
| 22.11.2024 | 44,40 | 44,40 | 42,75 | 43,85 | -1,46% | 3.280,00 |
| 21.11.2024 | 45,00 | 47,00 | 43,40 | 44,50 | -1,11% | 12.621,00 |
| 20.11.2024 | 42,90 | 45,00 | 42,10 | 45,00 | 3,57% | 5.044,00 |
| 19.11.2024 | 43,55 | 43,60 | 42,65 | 43,45 | -1,25% | 4.611,00 |
| 18.11.2024 | 41,15 | 44,40 | 41,15 | 44,00 | 14,14% | 13.360,00 |
| 15.11.2024 | 38,95 | 39,10 | 37,50 | 38,55 | -0,64% | 1.629,00 |
| 14.11.2024 | 37,65 | 38,80 | 36,50 | 38,80 | 3,05% | 3.598,00 |
| 13.11.2024 | 38,25 | 38,70 | 37,40 | 37,65 | -1,57% | 2.607,00 |
| 12.11.2024 | 39,70 | 39,90 | 37,35 | 38,25 | -3,77% | 5.895,00 |
| 11.11.2024 | 39,25 | 40,25 | 39,25 | 39,75 | 1,40% | 1.392,00 |
| 08.11.2024 | 40,35 | 40,50 | 39,00 | 39,20 | -5,08% | 4.499,00 |
| 07.11.2024 | 41,90 | 41,90 | 40,35 | 41,30 | -1,31% | 995,00 |
| 06.11.2024 | 40,45 | 41,85 | 39,55 | 41,85 | 3,72% | 2.498,00 |
| 05.11.2024 | 41,40 | 41,40 | 39,40 | 40,35 | -0,74% | 1.756,00 |
| 04.11.2024 | 42,30 | 42,30 | 40,65 | 40,65 | -4,24% | 1.365,00 |
| 01.11.2024 | 42,10 | 42,45 | 42,00 | 42,45 | 0,95% | 1.288,00 |
| 31.10.2024 | 41,55 | 42,65 | 41,50 | 42,05 | 1,08% | 2.088,00 |
| 30.10.2024 | 43,00 | 43,10 | 41,60 | 41,60 | -1,19% | 2.447,00 |
| 29.10.2024 | 43,10 | 43,10 | 42,05 | 42,10 | -2,32% | 1.561,00 |
| 28.10.2024 | 42,65 | 43,25 | 42,50 | 43,10 | 0,12% | 2.472,00 |
| 25.10.2024 | 43,00 | 43,10 | 42,60 | 43,05 | 0,23% | 917,00 |
| 24.10.2024 | 43,65 | 43,65 | 42,75 | 42,95 | -2,83% | 1.026,00 |
| 23.10.2024 | 42,05 | 44,20 | 42,05 | 44,20 | 5,11% | 4.254,00 |
| 22.10.2024 | 43,35 | 43,35 | 41,35 | 42,05 | -2,55% | 3.219,00 |
| 21.10.2024 | 42,05 | 43,95 | 42,05 | 43,15 | 0,70% | 1.044,00 |
| 18.10.2024 | 41,60 | 43,30 | 41,60 | 42,85 | 2,02% | 1.036,00 |
| 17.10.2024 | 41,45 | 42,35 | 41,40 | 42,00 | 3,19% | 1.200,00 |
| 16.10.2024 | 41,65 | 41,70 | 40,70 | 40,70 | -2,28% | 668,00 |
| 15.10.2024 | 43,10 | 43,10 | 40,70 | 41,65 | -3,36% | 2.090,00 |
| 14.10.2024 | 43,35 | 43,35 | 42,10 | 43,10 | 0,70% | 1.392,00 |
| 11.10.2024 | 43,45 | 43,45 | 42,80 | 42,80 | -0,47% | 777,00 |
| 10.10.2024 | 43,75 | 43,75 | 43,00 | 43,00 | -0,81% | 222,00 |
| 09.10.2024 | 44,10 | 44,30 | 43,30 | 43,35 | -0,69% | 338,00 |
| 08.10.2024 | 43,30 | 43,65 | 43,25 | 43,65 | 1,28% | 356,00 |
| 07.10.2024 | 44,75 | 44,75 | 43,10 | 43,10 | -1,82% | 734,00 |
| 04.10.2024 | 42,95 | 44,25 | 42,95 | 43,90 | 0,00% | 342,00 |
| 03.10.2024 | 44,20 | 44,20 | 42,75 | 43,90 | -0,45% | 348,00 |
| 02.10.2024 | 43,10 | 44,10 | 42,80 | 44,10 | 3,16% | 975,00 |
| 01.10.2024 | 43,20 | 43,30 | 42,70 | 42,75 | -0,93% | 1.227,00 |
| 30.09.2024 | 42,60 | 43,15 | 41,85 | 43,15 | 0,94% | 787,00 |
| 27.09.2024 | 41,05 | 42,75 | 41,05 | 42,75 | 1,91% | 967,00 |
| 26.09.2024 | 41,25 | 42,00 | 41,25 | 41,95 | 1,94% | 852,00 |
| 25.09.2024 | 41,05 | 41,35 | 40,55 | 41,15 | -0,12% | 647,00 |
| 24.09.2024 | 39,10 | 41,40 | 39,10 | 41,20 | 5,64% | 927,00 |
| 23.09.2024 | 40,05 | 40,05 | 38,70 | 39,00 | -1,27% | 1.776,00 |
| 20.09.2024 | 41,20 | 42,00 | 39,15 | 39,50 | -6,40% | 2.404,00 |
| 19.09.2024 | 40,80 | 42,20 | 40,80 | 42,20 | 3,43% | 971,00 |
| 18.09.2024 | 39,95 | 40,80 | 39,75 | 40,80 | 1,62% | 1.326,00 |
| 17.09.2024 | 39,10 | 40,20 | 38,60 | 40,15 | 2,16% | 851,00 |
| 16.09.2024 | 38,85 | 39,65 | 38,65 | 39,30 | -1,26% | 1.706,00 |
| 13.09.2024 | 38,55 | 39,80 | 38,20 | 39,80 | 3,24% | 1.298,00 |
| 12.09.2024 | 39,00 | 39,20 | 38,55 | 38,55 | -3,26% | 1.149,00 |
| 11.09.2024 | 39,35 | 39,85 | 38,55 | 39,85 | 1,14% | 1.197,00 |
| 10.09.2024 | 39,10 | 39,80 | 38,60 | 39,40 | -0,25% | 883,00 |
| 09.09.2024 | 39,65 | 39,95 | 38,70 | 39,50 | 1,15% | 880,00 |
| 06.09.2024 | 40,00 | 40,00 | 38,95 | 39,05 | -2,13% | 1.984,00 |
| 05.09.2024 | 39,85 | 40,30 | 39,30 | 39,90 | 0,38% | 713,00 |
| 04.09.2024 | 39,95 | 40,00 | 38,80 | 39,75 | -0,75% | 3.213,00 |
| 03.09.2024 | 41,20 | 41,20 | 39,65 | 40,05 | -3,61% | 1.989,00 |
| 02.09.2024 | 42,05 | 42,95 | 40,80 | 41,55 | -1,07% | 1.555,00 |
| 30.08.2024 | 41,05 | 42,00 | 41,00 | 42,00 | 2,07% | 1.060,00 |
| 29.08.2024 | 41,55 | 41,60 | 40,40 | 41,15 | -0,84% | 2.513,00 |
| 28.08.2024 | 43,60 | 43,60 | 41,50 | 41,50 | -4,27% | 3.277,00 |
| 27.08.2024 | 44,90 | 44,90 | 43,35 | 43,35 | -2,36% | 2.035,00 |
| 26.08.2024 | 45,15 | 45,15 | 44,25 | 44,40 | -1,22% | 310,00 |
| 23.08.2024 | 45,00 | 45,00 | 44,55 | 44,95 | 0,67% | 217,00 |
| 22.08.2024 | 44,35 | 44,95 | 44,35 | 44,65 | -0,45% | 652,00 |
| 21.08.2024 | 43,50 | 44,85 | 43,50 | 44,85 | 3,10% | 337,00 |
| 20.08.2024 | 44,45 | 45,05 | 43,50 | 43,50 | -2,14% | 1.845,00 |
| 19.08.2024 | 43,45 | 44,45 | 42,90 | 44,45 | 2,18% | 822,00 |
| 16.08.2024 | 43,15 | 43,50 | 42,50 | 43,50 | -0,23% | 1.651,00 |
| 15.08.2024 | 43,55 | 43,65 | 42,70 | 43,60 | -0,57% | 1.151,00 |
| 14.08.2024 | 43,20 | 43,85 | 42,50 | 43,85 | 2,57% | 1.693,00 |
| 13.08.2024 | 40,40 | 44,10 | 40,25 | 42,75 | 5,95% | 4.196,00 |
| 12.08.2024 | 39,55 | 40,50 | 39,55 | 40,35 | 0,00% | 2.572,00 |
| 09.08.2024 | 40,35 | 40,35 | 39,80 | 40,35 | 0,75% | 561,00 |
| 08.08.2024 | 40,05 | 40,40 | 39,55 | 40,05 | -0,62% | 1.579,00 |
| 07.08.2024 | 40,25 | 40,85 | 40,00 | 40,30 | 0,50% | 837,00 |
| 06.08.2024 | 39,40 | 41,05 | 38,85 | 40,10 | 2,30% | 1.093,00 |
| 05.08.2024 | 40,00 | 40,10 | 38,15 | 39,20 | -3,80% | 10.122,00 |
| 02.08.2024 | 41,40 | 41,45 | 40,55 | 40,75 | -1,69% | 687,00 |