69,950€
-0,07%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 69,95 | 69,95 | 69,40 | 69,75 | -0,36% | - |
| 05.01.2026 | 70,10 | 70,10 | 69,30 | 70,00 | 0,00% | 2.619,00 |
| 02.01.2026 | 70,00 | 70,00 | 69,50 | 70,00 | -0,14% | 1.770,00 |
| 30.12.2025 | 69,80 | 70,10 | 69,80 | 70,10 | 0,29% | 2.030,00 |
| 29.12.2025 | 69,50 | 70,10 | 69,50 | 69,90 | -0,14% | 3.192,00 |
| 23.12.2025 | 70,20 | 70,20 | 69,20 | 70,00 | 0,00% | 4.830,00 |
| 22.12.2025 | 70,10 | 70,10 | 69,60 | 70,00 | 0,14% | 1.883,00 |
| 19.12.2025 | 70,00 | 70,30 | 69,60 | 69,90 | -0,14% | 6.469,00 |
| 18.12.2025 | 70,00 | 70,70 | 69,00 | 70,00 | 2,49% | 13.178,00 |
| 17.12.2025 | 68,50 | 69,00 | 68,10 | 68,30 | 0,29% | 3.824,00 |
| 16.12.2025 | 67,40 | 68,20 | 67,40 | 68,10 | 1,64% | 9.381,00 |
| 15.12.2025 | 66,80 | 67,70 | 66,40 | 67,00 | 1,36% | 2.230,00 |
| 12.12.2025 | 66,60 | 67,30 | 66,00 | 66,10 | 0,15% | 982,00 |
| 11.12.2025 | 67,00 | 67,00 | 66,00 | 66,00 | -1,49% | 701,00 |
| 10.12.2025 | 66,00 | 67,80 | 66,00 | 67,00 | 0,00% | 388,00 |
| 09.12.2025 | 66,70 | 67,00 | 66,70 | 67,00 | -0,59% | 407,00 |
| 08.12.2025 | 67,80 | 67,80 | 67,00 | 67,40 | 0,60% | 576,00 |
| 05.12.2025 | 67,00 | 67,70 | 67,00 | 67,00 | -0,59% | 325,00 |
| 04.12.2025 | 67,00 | 67,90 | 67,00 | 67,40 | -0,30% | 891,00 |
| 03.12.2025 | 67,00 | 67,60 | 67,00 | 67,60 | 0,75% | 1.099,00 |
| 02.12.2025 | 67,20 | 67,80 | 66,50 | 67,10 | -1,03% | 1.048,00 |
| 01.12.2025 | 67,00 | 67,80 | 67,00 | 67,80 | 1,65% | 2.920,00 |
| 28.11.2025 | 66,00 | 67,70 | 66,00 | 66,70 | 0,76% | 3.468,00 |
| 27.11.2025 | 66,00 | 66,20 | 65,50 | 66,20 | 0,61% | 1.098,00 |
| 26.11.2025 | 65,10 | 66,40 | 65,10 | 65,80 | 1,08% | 5.056,00 |
| 25.11.2025 | 65,40 | 65,90 | 65,10 | 65,10 | -0,46% | 1.045,00 |
| 24.11.2025 | 65,10 | 65,40 | 65,00 | 65,40 | 0,31% | 1.135,00 |
| 21.11.2025 | 64,60 | 65,80 | 64,60 | 65,20 | 0,31% | 802,00 |
| 20.11.2025 | 65,00 | 65,30 | 65,00 | 65,00 | 0,00% | 889,00 |
| 19.11.2025 | 64,00 | 65,20 | 64,00 | 65,00 | 1,40% | 1.887,00 |
| 18.11.2025 | 64,00 | 64,40 | 64,00 | 64,10 | -0,47% | 911,00 |
| 17.11.2025 | 65,20 | 65,60 | 64,00 | 64,40 | -0,31% | 907,00 |
| 14.11.2025 | 65,10 | 65,10 | 63,80 | 64,60 | -0,77% | 2.174,00 |
| 13.11.2025 | 66,70 | 66,70 | 65,10 | 65,10 | -3,56% | 1.358,00 |
| 12.11.2025 | 68,40 | 68,80 | 67,00 | 67,50 | 0,00% | 2.995,00 |
| 11.11.2025 | 64,00 | 68,10 | 64,00 | 67,50 | 5,14% | 107.929,00 |
| 10.11.2025 | 63,80 | 64,20 | 63,20 | 64,20 | 0,31% | 624,00 |
| 07.11.2025 | 64,60 | 64,60 | 63,70 | 64,00 | 0,00% | 1.634,00 |
| 06.11.2025 | 65,50 | 65,50 | 63,60 | 64,00 | -1,69% | 1.552,00 |
| 05.11.2025 | 63,60 | 65,30 | 63,60 | 65,10 | 2,36% | 2.931,00 |
| 04.11.2025 | 64,00 | 64,20 | 63,60 | 63,60 | -0,62% | 840,00 |
| 03.11.2025 | 64,30 | 64,30 | 64,00 | 64,00 | -0,47% | 360,00 |
| 31.10.2025 | 65,30 | 65,30 | 64,30 | 64,30 | -1,38% | 1.376,00 |
| 30.10.2025 | 64,00 | 65,60 | 64,00 | 65,20 | 0,31% | 703,00 |
| 29.10.2025 | 65,20 | 65,20 | 65,00 | 65,00 | -0,76% | 369,00 |
| 28.10.2025 | 64,10 | 65,80 | 64,00 | 65,50 | 2,18% | 2.452,00 |
| 27.10.2025 | 63,60 | 64,70 | 63,60 | 64,10 | 0,79% | 14.932,00 |
| 24.10.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | 359,00 |
| 23.10.2025 | 64,60 | 64,60 | 62,50 | 63,60 | -0,47% | 2.853,00 |
| 22.10.2025 | 64,00 | 64,00 | 63,90 | 63,90 | 0,47% | 838,00 |
| 21.10.2025 | 63,00 | 64,70 | 63,00 | 63,60 | 0,47% | 4.995,00 |
| 20.10.2025 | 62,70 | 64,00 | 62,60 | 63,30 | 0,80% | 2.317,00 |
| 17.10.2025 | 62,30 | 63,30 | 62,30 | 62,80 | 0,96% | 6.202,00 |
| 16.10.2025 | 62,60 | 62,60 | 62,20 | 62,20 | -0,48% | 2.527,00 |
| 15.10.2025 | 64,00 | 64,00 | 62,50 | 62,50 | -2,19% | 2.305,00 |
| 14.10.2025 | 63,60 | 64,70 | 63,50 | 63,90 | 0,31% | 2.981,00 |
| 13.10.2025 | 62,80 | 64,80 | 62,80 | 63,70 | 0,47% | 1.206,00 |
| 10.10.2025 | 64,00 | 64,00 | 63,00 | 63,40 | 0,16% | 2.636,00 |
| 09.10.2025 | 63,10 | 64,00 | 63,00 | 63,30 | 0,32% | 3.129,00 |
| 08.10.2025 | 63,10 | 63,50 | 63,00 | 63,10 | -0,16% | 823,00 |
| 07.10.2025 | 64,00 | 64,00 | 63,20 | 63,20 | -0,63% | 1.779,00 |
| 06.10.2025 | 63,60 | 64,00 | 63,20 | 63,60 | 0,32% | 1.257,00 |
| 03.10.2025 | 63,40 | 64,70 | 63,40 | 63,40 | -0,94% | 1.324,00 |
| 02.10.2025 | 62,60 | 65,80 | 62,40 | 64,00 | 1,11% | 2.415,00 |
| 01.10.2025 | 63,20 | 64,00 | 62,60 | 63,30 | -1,09% | 1.980,00 |
| 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 |