46,700€
-3,01%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 47,70 | 47,90 | 47,00 | 47,50 | -0,42% | 1.869,00 |
| 18.12.2024 | 49,20 | 49,80 | 47,65 | 47,70 | -3,05% | 6.322,00 |
| 17.12.2024 | 49,80 | 50,80 | 49,05 | 49,20 | 0,61% | 8.328,00 |
| 16.12.2024 | 48,50 | 50,20 | 48,50 | 48,90 | 0,51% | 15.779,00 |
| 13.12.2024 | 46,40 | 49,45 | 46,15 | 48,65 | 5,76% | 16.553,00 |
| 12.12.2024 | 46,25 | 46,25 | 45,20 | 46,00 | 0,00% | 9.661,00 |
| 11.12.2024 | 46,05 | 46,35 | 45,85 | 46,00 | -1,08% | 2.410,00 |
| 10.12.2024 | 46,70 | 47,05 | 45,95 | 46,50 | -0,21% | 6.835,00 |
| 09.12.2024 | 47,05 | 47,25 | 46,60 | 46,60 | -1,58% | 1.968,00 |
| 06.12.2024 | 46,20 | 48,25 | 46,20 | 47,35 | 2,05% | 14.301,00 |
| 05.12.2024 | 47,05 | 47,10 | 46,10 | 46,40 | -0,75% | 3.575,00 |
| 04.12.2024 | 46,35 | 46,90 | 46,20 | 46,75 | 0,54% | 4.921,00 |
| 03.12.2024 | 45,55 | 46,90 | 45,55 | 46,50 | 2,76% | 18.436,00 |
| 02.12.2024 | 45,45 | 46,15 | 45,25 | 45,25 | -0,98% | 7.127,00 |
| 29.11.2024 | 45,25 | 45,75 | 44,90 | 45,70 | 0,88% | 10.769,00 |
| 28.11.2024 | 45,45 | 45,90 | 44,75 | 45,30 | 0,22% | 5.229,00 |
| 27.11.2024 | 45,00 | 45,55 | 44,60 | 45,20 | -0,66% | 5.820,00 |
| 26.11.2024 | 44,65 | 45,65 | 44,65 | 45,50 | 2,59% | 12.243,00 |
| 25.11.2024 | 44,00 | 45,35 | 43,35 | 44,35 | 0,00% | 151.498,00 |
| 22.11.2024 | 44,15 | 44,35 | 42,65 | 44,35 | 0,80% | 18.375,00 |
| 21.11.2024 | 45,70 | 47,15 | 44,00 | 44,00 | 2,92% | 32.195,00 |
| 20.11.2024 | 43,10 | 43,60 | 42,05 | 42,75 | -1,27% | 28.690,00 |
| 19.11.2024 | 43,10 | 43,40 | 42,60 | 43,30 | -0,12% | 12.412,00 |
| 18.11.2024 | 42,00 | 44,70 | 42,00 | 43,35 | 12,31% | 28.284,00 |
| 15.11.2024 | 37,80 | 38,90 | 37,35 | 38,60 | 0,65% | 5.869,00 |
| 14.11.2024 | 38,05 | 38,35 | 36,35 | 38,35 | 1,05% | 9.531,00 |
| 13.11.2024 | 38,15 | 38,50 | 37,25 | 37,95 | -1,30% | 10.512,00 |
| 12.11.2024 | 40,35 | 40,35 | 37,25 | 38,45 | -2,78% | 16.352,00 |
| 11.11.2024 | 39,45 | 40,40 | 39,45 | 39,55 | 1,28% | 7.429,00 |
| 08.11.2024 | 41,05 | 41,20 | 39,05 | 39,05 | -4,87% | 10.560,00 |
| 07.11.2024 | 41,90 | 41,90 | 40,05 | 41,05 | -0,73% | 8.542,00 |
| 06.11.2024 | 39,85 | 41,75 | 39,80 | 41,35 | 4,03% | 6.006,00 |
| 05.11.2024 | 41,35 | 41,35 | 39,50 | 39,75 | -3,05% | 4.069,00 |
| 04.11.2024 | 41,55 | 42,20 | 40,90 | 41,00 | -2,38% | 8.002,00 |
| 01.11.2024 | 42,70 | 42,70 | 41,95 | 42,00 | -0,12% | 1.711,00 |
| 31.10.2024 | 42,25 | 42,45 | 41,55 | 42,05 | 0,96% | 4.408,00 |
| 30.10.2024 | 42,50 | 43,00 | 41,55 | 41,65 | -1,65% | 4.527,00 |
| 29.10.2024 | 42,95 | 42,95 | 41,95 | 42,35 | -0,82% | 2.115,00 |
| 28.10.2024 | 42,60 | 43,25 | 42,20 | 42,70 | 0,23% | 5.155,00 |
| 25.10.2024 | 43,15 | 43,15 | 42,40 | 42,60 | -0,93% | 2.007,00 |
| 24.10.2024 | 43,75 | 43,75 | 42,40 | 43,00 | -0,35% | 3.327,00 |
| 23.10.2024 | 41,90 | 43,95 | 41,90 | 43,15 | 3,85% | 8.899,00 |
| 22.10.2024 | 43,70 | 43,95 | 41,35 | 41,55 | -4,59% | 8.066,00 |
| 21.10.2024 | 42,50 | 44,80 | 42,20 | 43,55 | 2,59% | 8.836,00 |
| 18.10.2024 | 42,45 | 43,10 | 41,85 | 42,45 | 0,83% | 3.321,00 |
| 17.10.2024 | 41,45 | 42,35 | 40,95 | 42,10 | 2,31% | 4.425,00 |
| 16.10.2024 | 41,50 | 41,60 | 41,15 | 41,15 | -0,12% | 903,00 |
| 15.10.2024 | 43,05 | 43,05 | 40,95 | 41,20 | -3,29% | 2.579,00 |
| 14.10.2024 | 42,85 | 43,35 | 42,50 | 42,60 | -0,70% | 3.034,00 |
| 11.10.2024 | 42,95 | 43,20 | 42,85 | 42,90 | -0,92% | 789,00 |
| 10.10.2024 | 43,75 | 43,75 | 42,85 | 43,30 | -1,14% | 6.163,00 |
| 09.10.2024 | 43,80 | 44,15 | 43,50 | 43,80 | 0,69% | 3.097,00 |
| 08.10.2024 | 43,95 | 43,95 | 43,30 | 43,50 | -0,46% | 3.416,00 |
| 07.10.2024 | 44,10 | 44,30 | 43,70 | 43,70 | -1,24% | 4.774,00 |
| 04.10.2024 | 43,80 | 44,30 | 43,35 | 44,25 | 1,96% | 6.031,00 |
| 03.10.2024 | 43,80 | 43,80 | 42,85 | 43,40 | -0,23% | 1.936,00 |
| 02.10.2024 | 43,20 | 43,50 | 42,90 | 43,50 | 0,69% | 2.452,00 |
| 01.10.2024 | 42,75 | 43,30 | 42,75 | 43,20 | 1,29% | 5.634,00 |
| 30.09.2024 | 43,10 | 43,10 | 42,00 | 42,65 | 0,35% | 8.510,00 |
| 27.09.2024 | 41,40 | 42,75 | 41,40 | 42,50 | 2,66% | 4.479,00 |
| 26.09.2024 | 41,25 | 42,05 | 41,10 | 41,40 | 1,85% | 8.881,00 |
| 25.09.2024 | 41,35 | 41,35 | 40,35 | 40,65 | -0,37% | 4.119,00 |
| 24.09.2024 | 39,05 | 41,55 | 39,05 | 40,80 | 4,21% | 10.891,00 |
| 23.09.2024 | 40,25 | 40,25 | 38,60 | 39,15 | -2,61% | 11.950,00 |
| 20.09.2024 | 41,80 | 41,80 | 40,00 | 40,20 | -3,48% | 5.606,00 |
| 19.09.2024 | 40,75 | 41,85 | 40,70 | 41,65 | 3,35% | 3.070,00 |
| 18.09.2024 | 40,00 | 40,65 | 39,50 | 40,30 | 1,51% | 4.399,00 |
| 17.09.2024 | 39,10 | 40,30 | 39,10 | 39,70 | 2,45% | 6.759,00 |
| 16.09.2024 | 39,75 | 39,75 | 38,50 | 38,75 | -1,40% | 2.417,00 |
| 13.09.2024 | 38,50 | 39,60 | 38,10 | 39,30 | 1,81% | 7.697,00 |
| 12.09.2024 | 39,00 | 39,45 | 38,45 | 38,60 | 0,13% | 4.599,00 |
| 11.09.2024 | 38,95 | 39,45 | 38,50 | 38,55 | -0,13% | 1.926,00 |
| 10.09.2024 | 39,50 | 39,60 | 38,50 | 38,60 | -1,03% | 4.227,00 |
| 09.09.2024 | 40,00 | 40,00 | 38,70 | 39,00 | -0,13% | 3.741,00 |
| 06.09.2024 | 39,95 | 40,10 | 38,80 | 39,05 | -1,64% | 9.428,00 |
| 05.09.2024 | 39,80 | 40,55 | 39,65 | 39,70 | 1,02% | 3.122,00 |
| 04.09.2024 | 39,50 | 40,15 | 39,00 | 39,30 | -1,13% | 6.063,00 |
| 03.09.2024 | 40,35 | 41,05 | 39,55 | 39,75 | -2,21% | 6.938,00 |
| 02.09.2024 | 42,00 | 42,00 | 40,65 | 40,65 | -3,10% | 5.195,00 |
| 30.08.2024 | 40,75 | 41,95 | 40,75 | 41,95 | 3,33% | 10.676,00 |
| 29.08.2024 | 41,90 | 41,90 | 40,20 | 40,60 | -2,29% | 9.921,00 |
| 28.08.2024 | 44,00 | 44,00 | 41,55 | 41,55 | -5,14% | 7.421,00 |
| 27.08.2024 | 44,50 | 44,50 | 43,50 | 43,80 | -1,35% | 4.489,00 |
| 26.08.2024 | 45,00 | 45,00 | 44,20 | 44,40 | -0,89% | 1.934,00 |
| 23.08.2024 | 45,00 | 45,00 | 44,50 | 44,80 | 0,45% | 2.155,00 |
| 22.08.2024 | 44,70 | 44,95 | 44,25 | 44,60 | 0,56% | 2.524,00 |
| 21.08.2024 | 43,55 | 44,40 | 43,50 | 44,35 | 0,80% | 3.667,00 |
| 20.08.2024 | 44,25 | 45,10 | 43,50 | 44,00 | 0,00% | 5.740,00 |
| 19.08.2024 | 43,45 | 44,00 | 42,80 | 44,00 | 2,21% | 5.615,00 |
| 16.08.2024 | 43,45 | 43,50 | 42,30 | 43,05 | -0,23% | 4.273,00 |
| 15.08.2024 | 43,60 | 43,60 | 42,90 | 43,15 | -0,58% | 2.861,00 |
| 14.08.2024 | 42,80 | 43,55 | 42,35 | 43,40 | 1,76% | 4.088,00 |
| 13.08.2024 | 40,10 | 44,20 | 40,05 | 42,65 | 6,89% | 19.443,00 |
| 12.08.2024 | 40,50 | 40,50 | 39,50 | 39,90 | 0,00% | 3.452,00 |
| 09.08.2024 | 39,55 | 40,20 | 39,55 | 39,90 | -0,62% | 1.642,00 |
| 08.08.2024 | 40,15 | 40,20 | 39,50 | 40,15 | 0,37% | 2.355,00 |
| 07.08.2024 | 41,10 | 41,10 | 39,85 | 40,00 | -1,23% | 1.606,00 |
| 06.08.2024 | 39,50 | 40,90 | 39,50 | 40,50 | 4,52% | 6.736,00 |
| 05.08.2024 | 40,60 | 40,65 | 37,65 | 38,75 | -5,26% | 39.894,00 |
| 02.08.2024 | 40,95 | 40,95 | 40,50 | 40,90 | -0,37% | 6.044,00 |