63,250€
-1,17%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 63,55 | 63,80 | 62,70 | 63,00 | -1,56% | - |
| 30.09.2025 | 63,60 | 65,00 | 63,60 | 64,00 | 1,43% | 568,00 |
| 29.09.2025 | 64,10 | 64,10 | 63,10 | 63,10 | -1,41% | 706,00 |
| 26.09.2025 | 63,50 | 65,80 | 62,70 | 64,00 | 0,95% | 2.824,00 |
| 25.09.2025 | 62,60 | 64,00 | 62,60 | 63,40 | 0,32% | 2.733,00 |
| 24.09.2025 | 62,20 | 63,70 | 62,20 | 63,20 | 0,16% | 2.531,00 |
| 23.09.2025 | 62,30 | 63,30 | 62,30 | 63,10 | 1,12% | 3.125,00 |
| 22.09.2025 | 61,30 | 63,00 | 60,60 | 62,40 | 0,81% | 3.083,00 |
| 19.09.2025 | 62,00 | 62,50 | 61,90 | 61,90 | 0,81% | 3.339,00 |
| 18.09.2025 | 61,40 | 62,30 | 60,90 | 61,40 | -0,65% | 1.778,00 |
| 17.09.2025 | 60,30 | 61,80 | 60,30 | 61,80 | 1,81% | 2.614,00 |
| 16.09.2025 | 60,20 | 60,80 | 60,00 | 60,70 | 1,00% | 2.374,00 |
| 15.09.2025 | 61,40 | 61,40 | 60,10 | 60,10 | -1,31% | 604,00 |
| 12.09.2025 | 60,40 | 60,90 | 60,40 | 60,90 | 0,66% | 99,00 |
| 11.09.2025 | 61,00 | 61,10 | 60,50 | 60,50 | -0,98% | 464,00 |
| 10.09.2025 | 60,10 | 61,40 | 60,10 | 61,10 | 0,16% | 5.757,00 |
| 09.09.2025 | 61,00 | 61,40 | 60,80 | 61,00 | -0,33% | 6.973,00 |
| 08.09.2025 | 60,30 | 61,20 | 60,20 | 61,20 | 0,82% | 1.049,00 |
| 05.09.2025 | 60,70 | 61,00 | 60,70 | 60,70 | -0,16% | 632,00 |
| 04.09.2025 | 60,30 | 60,90 | 60,00 | 60,80 | -0,16% | 5.614,00 |
| 03.09.2025 | 60,30 | 60,90 | 60,10 | 60,90 | 0,16% | 942,00 |
| 02.09.2025 | 61,60 | 61,60 | 60,80 | 60,80 | -0,65% | 1.569,00 |
| 01.09.2025 | 61,00 | 61,50 | 61,00 | 61,20 | 0,49% | 2.537,00 |
| 29.08.2025 | 60,70 | 61,00 | 60,70 | 60,90 | 0,66% | 1.482,00 |
| 28.08.2025 | 60,20 | 60,60 | 60,20 | 60,50 | 0,67% | 4.802,00 |
| 27.08.2025 | 58,50 | 60,50 | 58,50 | 60,10 | 2,74% | 7.976,00 |
| 26.08.2025 | 58,80 | 58,90 | 58,50 | 58,50 | -1,35% | 541,00 |
| 25.08.2025 | 58,60 | 59,30 | 58,60 | 59,30 | 0,34% | 2.392,00 |
| 22.08.2025 | 58,00 | 59,10 | 58,00 | 59,10 | 0,68% | 2.268,00 |
| 21.08.2025 | 59,00 | 59,40 | 58,00 | 58,70 | -1,18% | 1.885,00 |
| 20.08.2025 | 58,00 | 59,40 | 58,00 | 59,40 | 2,41% | 638,00 |
| 19.08.2025 | 58,50 | 59,00 | 58,00 | 58,00 | -1,69% | 425,00 |
| 18.08.2025 | 58,90 | 59,20 | 58,90 | 59,00 | 1,20% | 4.670,00 |
| 15.08.2025 | 59,50 | 59,70 | 58,30 | 58,30 | -1,35% | 1.979,00 |
| 14.08.2025 | 58,90 | 59,60 | 58,90 | 59,10 | 0,68% | 1.900,00 |
| 13.08.2025 | 58,50 | 58,90 | 57,90 | 58,70 | 0,00% | 7.833,00 |
| 12.08.2025 | 58,30 | 60,00 | 56,50 | 58,70 | -0,51% | 9.604,00 |
| 11.08.2025 | 59,60 | 59,60 | 58,50 | 59,00 | -1,50% | 2.699,00 |
| 08.08.2025 | 59,70 | 60,10 | 59,60 | 59,90 | 0,50% | 442,00 |
| 07.08.2025 | 60,30 | 60,30 | 59,60 | 59,60 | -0,17% | 790,00 |
| 06.08.2025 | 60,20 | 60,30 | 59,60 | 59,70 | -0,83% | 579,00 |
| 05.08.2025 | 60,20 | 61,20 | 59,60 | 60,20 | 0,17% | 7.373,00 |
| 04.08.2025 | 60,30 | 60,80 | 60,00 | 60,10 | -1,48% | 1.526,00 |
| 01.08.2025 | 61,50 | 61,50 | 60,30 | 61,00 | -0,97% | 2.967,00 |
| 31.07.2025 | 61,90 | 61,90 | 61,00 | 61,60 | 0,33% | 2.704,00 |
| 30.07.2025 | 61,30 | 61,60 | 60,90 | 61,40 | 0,66% | 1.271,00 |
| 29.07.2025 | 60,40 | 61,70 | 59,70 | 61,00 | 1,67% | 8.796,00 |
| 28.07.2025 | 59,60 | 61,30 | 59,60 | 60,00 | 0,00% | 7.301,00 |
| 25.07.2025 | 60,60 | 60,70 | 59,20 | 60,00 | -1,64% | 2.243,00 |
| 24.07.2025 | 60,40 | 61,20 | 60,40 | 61,00 | 0,00% | 3.282,00 |
| 23.07.2025 | 60,70 | 61,20 | 60,70 | 61,00 | 0,00% | 936,00 |
| 22.07.2025 | 61,10 | 61,20 | 60,60 | 61,00 | -0,65% | 3.983,00 |
| 21.07.2025 | 60,80 | 61,60 | 60,60 | 61,40 | 0,66% | 14.130,00 |
| 18.07.2025 | 60,50 | 61,50 | 60,40 | 61,00 | -0,33% | 2.079,00 |
| 17.07.2025 | 60,60 | 61,20 | 60,20 | 61,20 | 0,16% | 2.204,00 |
| 16.07.2025 | 61,00 | 61,10 | 60,50 | 61,10 | 0,00% | 2.652,00 |
| 15.07.2025 | 62,20 | 62,20 | 60,80 | 61,10 | -0,65% | 4.953,00 |
| 14.07.2025 | 60,90 | 61,70 | 60,90 | 61,50 | 0,82% | 1.376,00 |
| 11.07.2025 | 61,20 | 61,60 | 60,50 | 61,00 | -1,29% | 3.669,00 |
| 10.07.2025 | 61,00 | 62,00 | 61,00 | 61,80 | 0,65% | 1.394,00 |
| 09.07.2025 | 61,10 | 62,30 | 61,10 | 61,40 | -0,49% | 4.881,00 |
| 08.07.2025 | 60,50 | 62,00 | 60,50 | 61,70 | 0,98% | 3.087,00 |
| 07.07.2025 | 60,40 | 61,50 | 60,40 | 61,10 | 0,00% | 4.986,00 |
| 04.07.2025 | 60,80 | 61,40 | 60,80 | 61,10 | -0,33% | 1.495,00 |
| 03.07.2025 | 61,00 | 61,50 | 60,70 | 61,30 | -0,65% | 3.408,00 |
| 02.07.2025 | 61,00 | 61,90 | 61,00 | 61,70 | 0,16% | 620,00 |
| 01.07.2025 | 61,80 | 61,80 | 61,10 | 61,60 | -0,32% | 2.759,00 |
| 30.06.2025 | 60,00 | 61,90 | 59,50 | 61,80 | 2,49% | 6.759,00 |
| 27.06.2025 | 60,90 | 60,90 | 60,30 | 60,30 | -0,33% | 806,00 |
| 26.06.2025 | 60,40 | 60,90 | 60,10 | 60,50 | 0,17% | 4.689,00 |
| 25.06.2025 | 59,50 | 60,40 | 59,20 | 60,40 | 1,68% | 4.148,00 |
| 24.06.2025 | 59,60 | 60,00 | 58,80 | 59,40 | 0,00% | 5.994,00 |
| 23.06.2025 | 60,80 | 60,80 | 59,40 | 59,40 | -1,66% | 16.503,00 |
| 20.06.2025 | 60,40 | 60,60 | 60,30 | 60,40 | 0,17% | 5.446,00 |
| 19.06.2025 | 60,80 | 60,80 | 60,10 | 60,30 | -0,33% | 3.038,00 |
| 18.06.2025 | 59,40 | 60,60 | 59,40 | 60,50 | 0,83% | 6.626,00 |
| 17.06.2025 | 60,00 | 60,50 | 60,00 | 60,00 | -0,33% | 14.599,00 |
| 16.06.2025 | 58,80 | 60,40 | 58,70 | 60,20 | 3,26% | 42.731,00 |
| 13.06.2025 | 57,90 | 58,70 | 57,90 | 58,30 | -0,34% | 12.342,00 |
| 12.06.2025 | 59,30 | 59,40 | 58,10 | 58,50 | -0,17% | 7.906,00 |
| 11.06.2025 | 58,30 | 59,00 | 58,30 | 58,60 | 0,34% | 6.962,00 |
| 10.06.2025 | 58,10 | 59,40 | 57,90 | 58,40 | 0,52% | 10.421,00 |
| 09.06.2025 | 57,50 | 58,30 | 57,50 | 58,10 | 0,35% | 6.258,00 |
| 06.06.2025 | 57,20 | 57,90 | 56,80 | 57,90 | 1,05% | 95.064,00 |
| 05.06.2025 | 57,30 | 57,60 | 57,20 | 57,30 | -0,35% | 30.591,00 |
| 04.06.2025 | 57,50 | 57,80 | 57,40 | 57,50 | -0,17% | 54.317,00 |
| 03.06.2025 | 57,50 | 58,30 | 57,30 | 57,60 | 0,52% | 108.266,00 |
| 02.06.2025 | 56,10 | 57,50 | 56,10 | 57,30 | 2,69% | 95.273,00 |
| 30.05.2025 | 55,70 | 55,90 | 55,60 | 55,80 | 0,00% | 41.542,00 |
| 29.05.2025 | 55,60 | 55,90 | 55,50 | 55,80 | 0,36% | 13.388,00 |
| 28.05.2025 | 55,60 | 55,70 | 55,30 | 55,60 | -0,18% | 52.244,00 |
| 27.05.2025 | 55,30 | 55,70 | 55,20 | 55,70 | 0,72% | 132.882,00 |
| 26.05.2025 | 55,40 | 55,50 | 55,10 | 55,30 | -0,36% | 38.072,00 |
| 23.05.2025 | 55,50 | 55,60 | 55,30 | 55,50 | -0,36% | 36.694,00 |
| 22.05.2025 | 55,40 | 55,80 | 55,00 | 55,70 | 0,18% | 39.298,00 |
| 21.05.2025 | 55,90 | 55,90 | 55,20 | 55,60 | -0,71% | 49.882,00 |
| 20.05.2025 | 56,30 | 56,30 | 55,20 | 56,00 | -0,71% | 50.029,00 |
| 19.05.2025 | 56,40 | 56,50 | 56,40 | 56,40 | -0,35% | 33.891,00 |
| 16.05.2025 | 56,60 | 56,70 | 56,60 | 56,60 | 0,00% | 34.693,00 |
| 15.05.2025 | 56,50 | 56,80 | 56,50 | 56,60 | 0,18% | 47.199,00 |