58,400€
-0,17%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 56,80 | 56,80 | 56,50 | 56,50 | -0,53% | 23.159,00 |
| 13.05.2025 | 56,50 | 56,90 | 56,50 | 56,80 | 0,53% | 47.990,00 |
| 12.05.2025 | 56,30 | 56,70 | 56,30 | 56,50 | 0,00% | 78.605,00 |
| 09.05.2025 | 56,60 | 56,80 | 56,50 | 56,50 | 0,00% | 23.590,00 |
| 08.05.2025 | 56,40 | 56,70 | 56,40 | 56,50 | 0,00% | 26.793,00 |
| 07.05.2025 | 56,50 | 56,70 | 56,10 | 56,50 | 0,53% | 31.228,00 |
| 06.05.2025 | 56,00 | 56,50 | 55,90 | 56,20 | 0,18% | 39.347,00 |
| 05.05.2025 | 56,30 | 56,50 | 54,30 | 56,10 | -0,53% | 52.114,00 |
| 02.05.2025 | 56,50 | 56,50 | 56,40 | 56,40 | 0,36% | 48.333,00 |
| 30.04.2025 | 56,50 | 56,70 | 56,00 | 56,20 | -0,35% | 38.763,00 |
| 29.04.2025 | 55,10 | 56,70 | 55,00 | 56,40 | 2,55% | 61.243,00 |
| 28.04.2025 | 54,80 | 55,00 | 54,70 | 55,00 | 0,36% | 60.768,00 |
| 25.04.2025 | 54,60 | 54,80 | 54,60 | 54,80 | 0,18% | 47.455,00 |
| 24.04.2025 | 54,30 | 54,80 | 54,30 | 54,70 | 0,55% | 55.695,00 |
| 23.04.2025 | 54,00 | 54,50 | 53,90 | 54,40 | 0,55% | 126.963,00 |
| 22.04.2025 | 53,80 | 54,40 | 53,70 | 54,10 | 0,19% | 179.120,00 |
| 17.04.2025 | 53,60 | 54,00 | 53,60 | 54,00 | 0,56% | 292.849,00 |
| 16.04.2025 | 53,60 | 53,80 | 53,20 | 53,70 | 31,78% | 550.905,00 |
| 15.04.2025 | 40,15 | 40,95 | 40,15 | 40,75 | 0,99% | 8.467,00 |
| 14.04.2025 | 39,00 | 40,50 | 38,40 | 40,35 | 5,22% | 16.701,00 |
| 11.04.2025 | 38,45 | 38,45 | 37,75 | 38,35 | 0,13% | 4.296,00 |
| 10.04.2025 | 39,30 | 39,30 | 38,00 | 38,30 | 2,41% | 10.011,00 |
| 09.04.2025 | 37,05 | 37,70 | 36,50 | 37,40 | -1,45% | 18.280,00 |
| 08.04.2025 | 38,00 | 38,20 | 37,30 | 37,95 | 2,57% | 8.601,00 |
| 07.04.2025 | 34,45 | 38,85 | 33,10 | 37,00 | -1,73% | 39.499,00 |
| 04.04.2025 | 39,00 | 39,00 | 36,75 | 37,65 | -4,92% | 23.423,00 |
| 03.04.2025 | 39,00 | 39,60 | 38,35 | 39,60 | 0,64% | 10.687,00 |
| 02.04.2025 | 40,55 | 40,55 | 39,05 | 39,35 | -3,44% | 11.353,00 |
| 01.04.2025 | 39,35 | 41,30 | 39,35 | 40,75 | 4,35% | 37.121,00 |
| 31.03.2025 | 40,05 | 40,50 | 38,80 | 39,05 | -3,82% | 23.639,00 |
| 28.03.2025 | 42,10 | 42,10 | 40,50 | 40,60 | -3,79% | 27.336,00 |
| 27.03.2025 | 42,90 | 43,10 | 42,15 | 42,20 | -1,52% | 11.426,00 |
| 26.03.2025 | 43,50 | 43,50 | 42,80 | 42,85 | -1,49% | 9.968,00 |
| 25.03.2025 | 43,25 | 44,00 | 43,00 | 43,50 | 1,52% | 7.873,00 |
| 24.03.2025 | 43,50 | 44,50 | 42,75 | 42,85 | -0,46% | 14.408,00 |
| 21.03.2025 | 43,50 | 43,65 | 42,65 | 43,05 | -1,03% | 12.855,00 |
| 20.03.2025 | 45,35 | 45,50 | 43,45 | 43,50 | -3,33% | 17.745,00 |
| 19.03.2025 | 47,15 | 47,90 | 44,80 | 45,00 | -5,96% | 19.856,00 |
| 18.03.2025 | 46,10 | 48,50 | 45,95 | 47,85 | 4,36% | 21.796,00 |
| 17.03.2025 | 44,50 | 47,00 | 44,50 | 45,85 | 6,63% | 24.624,00 |
| 14.03.2025 | 40,90 | 43,25 | 40,60 | 43,00 | 5,65% | 16.853,00 |
| 13.03.2025 | 41,85 | 41,85 | 40,65 | 40,70 | -2,98% | 7.867,00 |
| 12.03.2025 | 41,30 | 42,35 | 41,30 | 41,95 | 1,33% | 9.644,00 |
| 11.03.2025 | 42,10 | 42,50 | 41,25 | 41,40 | -0,24% | 14.371,00 |
| 10.03.2025 | 42,30 | 42,65 | 41,10 | 41,50 | -0,60% | 9.695,00 |
| 07.03.2025 | 42,35 | 42,35 | 41,00 | 41,75 | -0,48% | 7.655,00 |
| 06.03.2025 | 42,00 | 42,90 | 41,55 | 41,95 | 1,57% | 16.265,00 |
| 05.03.2025 | 39,45 | 42,40 | 39,45 | 41,30 | 5,63% | 22.171,00 |
| 04.03.2025 | 40,35 | 40,50 | 38,15 | 39,10 | -3,22% | 11.895,00 |
| 03.03.2025 | 40,70 | 41,35 | 40,35 | 40,40 | -0,12% | 5.499,00 |
| 28.02.2025 | 40,15 | 40,95 | 39,85 | 40,45 | -0,12% | 11.223,00 |
| 27.02.2025 | 40,95 | 40,95 | 40,20 | 40,50 | -0,25% | 11.265,00 |
| 26.02.2025 | 41,75 | 41,95 | 40,60 | 40,60 | -2,05% | 9.897,00 |
| 25.02.2025 | 41,70 | 42,00 | 41,30 | 41,45 | -0,60% | 12.073,00 |
| 24.02.2025 | 41,25 | 42,25 | 40,60 | 41,70 | 2,96% | 14.917,00 |
| 21.02.2025 | 41,25 | 41,40 | 39,90 | 40,50 | -2,41% | 19.838,00 |
| 20.02.2025 | 45,45 | 45,45 | 41,30 | 41,50 | -8,59% | 35.907,00 |
| 19.02.2025 | 45,55 | 46,60 | 45,00 | 45,40 | 1,91% | 19.055,00 |
| 18.02.2025 | 44,35 | 44,75 | 44,20 | 44,55 | 0,45% | 3.752,00 |
| 17.02.2025 | 43,45 | 44,50 | 43,40 | 44,35 | 2,07% | 5.888,00 |
| 14.02.2025 | 43,75 | 44,00 | 43,25 | 43,45 | 0,46% | 7.309,00 |
| 13.02.2025 | 43,80 | 43,85 | 42,95 | 43,25 | -1,03% | 6.807,00 |
| 12.02.2025 | 43,70 | 44,30 | 43,55 | 43,70 | 0,00% | 5.267,00 |
| 11.02.2025 | 43,60 | 43,90 | 43,50 | 43,70 | 0,46% | 4.617,00 |
| 10.02.2025 | 43,20 | 43,70 | 43,20 | 43,50 | 0,93% | 4.869,00 |
| 07.02.2025 | 44,25 | 44,50 | 42,75 | 43,10 | -3,15% | 5.344,00 |
| 06.02.2025 | 44,50 | 45,10 | 44,20 | 44,50 | -0,11% | 4.040,00 |
| 05.02.2025 | 44,55 | 44,85 | 44,05 | 44,55 | -0,89% | 2.753,00 |
| 04.02.2025 | 44,75 | 44,95 | 44,35 | 44,95 | 1,70% | 5.465,00 |
| 03.02.2025 | 42,90 | 44,50 | 42,80 | 44,20 | 1,14% | 6.037,00 |
| 31.01.2025 | 44,00 | 44,00 | 43,50 | 43,70 | -1,02% | 4.194,00 |
| 30.01.2025 | 44,35 | 44,60 | 43,95 | 44,15 | 0,23% | 4.283,00 |
| 29.01.2025 | 44,10 | 44,60 | 43,90 | 44,05 | 0,69% | 10.026,00 |
| 28.01.2025 | 43,00 | 43,90 | 43,00 | 43,75 | 2,34% | 7.303,00 |
| 27.01.2025 | 42,65 | 43,30 | 42,40 | 42,75 | -1,72% | 5.385,00 |
| 24.01.2025 | 43,15 | 43,75 | 43,00 | 43,50 | 0,69% | 4.977,00 |
| 23.01.2025 | 43,35 | 43,35 | 42,75 | 43,20 | 0,00% | 6.589,00 |
| 22.01.2025 | 43,60 | 43,80 | 42,55 | 43,20 | -0,92% | 8.471,00 |