44,825€
0,62%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,20 | 45,45 | 43,95 | 44,15 | -0,90% | 15.809,00 |
27.03.2024 | 43,50 | 44,75 | 42,80 | 44,55 | 3,01% | 18.162,00 |
26.03.2024 | 42,35 | 43,60 | 42,00 | 43,25 | 0,70% | 10.905,00 |
25.03.2024 | 40,40 | 43,00 | 40,40 | 42,95 | 7,24% | 14.807,00 |
22.03.2024 | 40,10 | 40,25 | 39,60 | 40,05 | -0,50% | 12.465,00 |
21.03.2024 | 41,45 | 41,45 | 39,85 | 40,25 | -1,71% | 21.315,00 |
20.03.2024 | 41,60 | 41,90 | 40,95 | 40,95 | -0,97% | 6.724,00 |
19.03.2024 | 41,40 | 41,85 | 40,80 | 41,35 | 1,35% | 9.345,00 |
18.03.2024 | 43,80 | 43,80 | 40,80 | 40,80 | -6,85% | 27.598,00 |
15.03.2024 | 43,95 | 45,00 | 43,55 | 43,80 | -2,67% | 17.793,00 |
14.03.2024 | 43,85 | 45,35 | 43,20 | 45,00 | 2,62% | 23.118,00 |
13.03.2024 | 44,45 | 44,50 | 43,85 | 43,85 | -0,79% | 13.912,00 |
12.03.2024 | 44,50 | 44,80 | 44,05 | 44,20 | -0,45% | 24.214,00 |
11.03.2024 | 44,20 | 45,05 | 44,05 | 44,40 | 0,57% | 9.000,00 |
08.03.2024 | 45,85 | 45,85 | 44,15 | 44,15 | -2,97% | 9.277,00 |
07.03.2024 | 46,00 | 46,00 | 44,90 | 45,50 | 0,22% | 7.047,00 |
06.03.2024 | 45,15 | 45,75 | 44,80 | 45,40 | 1,00% | 3.468,00 |
05.03.2024 | 47,00 | 47,00 | 44,90 | 44,95 | -2,28% | 9.282,00 |
04.03.2024 | 44,80 | 46,50 | 44,80 | 46,00 | 2,22% | 15.461,00 |
01.03.2024 | 46,00 | 46,00 | 44,80 | 45,00 | -1,85% | 12.985,00 |
29.02.2024 | 46,00 | 46,00 | 45,55 | 45,85 | -0,33% | 6.530,00 |
28.02.2024 | 46,80 | 47,30 | 45,60 | 46,00 | -1,92% | 11.310,00 |
27.02.2024 | 47,10 | 47,20 | 46,45 | 46,90 | -0,21% | 6.150,00 |
26.02.2024 | 47,30 | 47,35 | 46,30 | 47,00 | -1,36% | 10.083,00 |
23.02.2024 | 50,00 | 50,00 | 47,60 | 47,65 | -4,12% | 5.846,00 |
22.02.2024 | 51,30 | 51,30 | 49,10 | 49,70 | -1,00% | 6.721,00 |
21.02.2024 | 49,70 | 51,40 | 49,60 | 50,20 | 0,40% | 14.641,00 |
20.02.2024 | 51,90 | 52,00 | 46,50 | 50,00 | -3,29% | 21.881,00 |
19.02.2024 | 52,00 | 52,20 | 51,10 | 51,70 | -1,52% | 4.961,00 |
16.02.2024 | 54,00 | 54,00 | 51,60 | 52,50 | -1,50% | 18.047,00 |
15.02.2024 | 55,20 | 55,20 | 53,30 | 53,30 | -2,38% | 3.559,00 |
14.02.2024 | 54,00 | 54,60 | 53,90 | 54,60 | 0,37% | 2.257,00 |
13.02.2024 | 55,30 | 55,30 | 53,20 | 54,40 | -1,09% | 8.528,00 |
12.02.2024 | 55,00 | 55,80 | 55,00 | 55,00 | 0,55% | 3.311,00 |
09.02.2024 | 55,90 | 55,90 | 54,20 | 54,70 | -2,15% | 6.287,00 |
08.02.2024 | 55,90 | 56,60 | 55,70 | 55,90 | 0,36% | 11.122,00 |
07.02.2024 | 55,90 | 56,60 | 55,40 | 55,70 | -0,36% | 7.496,00 |
06.02.2024 | 55,90 | 56,50 | 55,40 | 55,90 | 1,08% | 16.305,00 |
05.02.2024 | 55,60 | 56,00 | 54,00 | 55,30 | 0,73% | 46.983,00 |
02.02.2024 | 54,60 | 55,50 | 53,80 | 54,90 | 3,00% | 26.077,00 |
01.02.2024 | 53,60 | 53,90 | 52,70 | 53,30 | 0,38% | 9.871,00 |
31.01.2024 | 53,20 | 53,50 | 53,00 | 53,10 | 0,19% | 1.798,00 |
30.01.2024 | 53,20 | 53,40 | 52,50 | 53,00 | -0,75% | 16.605,00 |
29.01.2024 | 53,20 | 53,50 | 52,90 | 53,40 | 0,56% | 3.322,00 |
26.01.2024 | 54,50 | 54,50 | 53,00 | 53,10 | -1,85% | 7.853,00 |
25.01.2024 | 54,00 | 54,30 | 53,70 | 54,10 | 0,19% | 2.236,00 |
24.01.2024 | 54,20 | 54,30 | 53,50 | 54,00 | -0,37% | 5.815,00 |
23.01.2024 | 54,50 | 54,90 | 53,50 | 54,20 | 0,93% | 7.930,00 |
22.01.2024 | 53,10 | 54,10 | 53,10 | 53,70 | 0,75% | 3.285,00 |
19.01.2024 | 54,00 | 54,50 | 52,90 | 53,30 | -0,93% | 4.373,00 |
18.01.2024 | 52,80 | 55,00 | 52,80 | 53,80 | 2,28% | 4.618,00 |
17.01.2024 | 52,60 | 53,10 | 52,50 | 52,60 | -0,19% | 1.807,00 |
16.01.2024 | 53,20 | 53,20 | 52,50 | 52,70 | -0,94% | 1.975,00 |
15.01.2024 | 54,20 | 54,20 | 53,20 | 53,20 | -2,03% | 1.040,00 |
12.01.2024 | 53,80 | 54,30 | 53,40 | 54,30 | 0,56% | 531,00 |
11.01.2024 | 55,00 | 55,50 | 53,80 | 54,00 | -1,10% | 2.578,00 |
10.01.2024 | 54,10 | 54,80 | 54,00 | 54,60 | 1,49% | 663,00 |
09.01.2024 | 53,20 | 54,10 | 52,50 | 53,80 | -0,37% | 3.402,00 |
08.01.2024 | 53,60 | 54,50 | 52,70 | 54,00 | 0,75% | 1.715,00 |
05.01.2024 | 54,60 | 54,60 | 52,90 | 53,60 | -2,01% | 2.068,00 |
04.01.2024 | 54,80 | 55,50 | 54,20 | 54,70 | -1,26% | 1.693,00 |
03.01.2024 | 56,30 | 56,30 | 55,00 | 55,40 | 0,18% | 1.234,00 |
02.01.2024 | 57,60 | 58,00 | 55,30 | 55,30 | -3,66% | 3.246,00 |
29.12.2023 | 56,60 | 57,40 | 56,60 | 57,40 | 1,59% | 2.206,00 |
28.12.2023 | 56,20 | 56,50 | 55,80 | 56,50 | 0,53% | 1.763,00 |
27.12.2023 | 54,00 | 56,80 | 54,00 | 56,20 | 3,12% | 4.241,00 |
22.12.2023 | 53,90 | 54,60 | 53,80 | 54,50 | 1,87% | 2.104,00 |
21.12.2023 | 55,40 | 55,40 | 53,50 | 53,50 | -2,73% | 3.109,00 |
20.12.2023 | 56,50 | 56,50 | 55,00 | 55,00 | -1,96% | 2.624,00 |
19.12.2023 | 55,00 | 56,10 | 54,60 | 56,10 | 2,56% | 4.424,00 |
18.12.2023 | 54,30 | 55,00 | 53,50 | 54,70 | -0,36% | 3.017,00 |
15.12.2023 | 52,20 | 55,10 | 52,00 | 54,90 | 6,19% | 6.477,00 |
14.12.2023 | 51,60 | 52,00 | 51,30 | 51,70 | 0,58% | 1.848,00 |
13.12.2023 | 52,50 | 52,50 | 51,00 | 51,40 | -1,15% | 4.309,00 |
12.12.2023 | 53,20 | 53,20 | 51,40 | 52,00 | -1,70% | 4.689,00 |
11.12.2023 | 53,00 | 53,10 | 52,50 | 52,90 | -0,75% | 3.910,00 |
08.12.2023 | 53,50 | 54,00 | 52,50 | 53,30 | -1,11% | 4.225,00 |
07.12.2023 | 52,10 | 54,00 | 51,80 | 53,90 | 3,26% | 5.595,00 |
06.12.2023 | 52,20 | 52,20 | 51,40 | 52,20 | -0,76% | 2.095,00 |
05.12.2023 | 52,60 | 52,90 | 52,20 | 52,60 | -0,19% | 1.140,00 |
04.12.2023 | 54,50 | 54,50 | 52,30 | 52,70 | -0,19% | 7.365,00 |
01.12.2023 | 53,80 | 53,80 | 52,30 | 52,80 | -0,56% | 2.190,00 |
30.11.2023 | 53,80 | 53,80 | 52,70 | 53,10 | -2,39% | 6.987,00 |
29.11.2023 | 54,40 | 54,40 | 53,60 | 54,40 | 2,06% | 437,00 |
28.11.2023 | 53,40 | 53,40 | 52,20 | 53,30 | -0,37% | 1.629,00 |
27.11.2023 | 53,70 | 53,70 | 52,70 | 53,50 | -0,56% | 2.491,00 |
24.11.2023 | 54,50 | 55,00 | 53,60 | 53,80 | -1,28% | 1.779,00 |
23.11.2023 | 55,00 | 55,00 | 54,10 | 54,50 | -1,80% | 1.005,00 |
22.11.2023 | 53,70 | 55,80 | 53,40 | 55,50 | 3,93% | 5.247,00 |
21.11.2023 | 53,80 | 53,80 | 53,00 | 53,40 | 0,19% | 4.102,00 |
20.11.2023 | 53,70 | 53,80 | 53,30 | 53,30 | -0,93% | 1.067,00 |
17.11.2023 | 55,00 | 55,60 | 53,70 | 53,80 | -2,00% | 3.265,00 |
16.11.2023 | 55,00 | 55,00 | 54,70 | 54,90 | 0,00% | 656,00 |
15.11.2023 | 54,60 | 55,70 | 54,40 | 54,90 | 0,55% | 6.815,00 |
14.11.2023 | 54,60 | 54,80 | 54,00 | 54,60 | 0,00% | 2.451,00 |
13.11.2023 | 54,70 | 54,90 | 54,00 | 54,60 | 0,74% | 1.156,00 |
10.11.2023 | 53,60 | 54,30 | 53,60 | 54,20 | 0,18% | 1.286,00 |
09.11.2023 | 54,60 | 54,60 | 54,00 | 54,10 | -0,73% | 1.088,00 |
08.11.2023 | 54,00 | 55,10 | 53,60 | 54,50 | 1,30% | 3.316,00 |
07.11.2023 | 53,40 | 53,80 | 53,30 | 53,80 | -0,37% | 1.253,00 |