41,525€
-2,06%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 46,15 | 46,40 | 45,25 | 46,35 | 1,76% | 585,00 |
| 06.01.2025 | 46,00 | 46,55 | 45,55 | 45,55 | 0,00% | 2.129,00 |
| 03.01.2025 | 46,55 | 47,20 | 45,55 | 45,55 | -3,39% | 688,00 |
| 02.01.2025 | 45,85 | 47,25 | 45,85 | 47,15 | 3,06% | 935,00 |
| 30.12.2024 | 46,30 | 47,10 | 45,55 | 45,75 | -3,07% | 684,00 |
| 27.12.2024 | 46,30 | 47,65 | 46,30 | 47,20 | 0,85% | 1.228,00 |
| 23.12.2024 | 46,45 | 46,80 | 45,60 | 46,80 | 0,75% | 577,00 |
| 20.12.2024 | 47,25 | 47,25 | 45,55 | 46,45 | -1,28% | 2.936,00 |
| 19.12.2024 | 48,05 | 48,15 | 46,55 | 47,05 | -0,95% | 3.848,00 |
| 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 |