38,425€
0,20%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 41,80 | 42,80 | 41,05 | 41,05 | -2,26% | 4.381,00 |
| 31.07.2024 | 41,75 | 42,40 | 41,00 | 42,00 | 0,60% | 14.582,00 |
| 30.07.2024 | 40,50 | 41,75 | 40,40 | 41,75 | 3,86% | 10.393,00 |
| 29.07.2024 | 41,35 | 41,40 | 40,20 | 40,20 | -2,43% | 13.301,00 |
| 26.07.2024 | 40,75 | 41,20 | 40,50 | 41,20 | 0,61% | 6.530,00 |
| 25.07.2024 | 40,75 | 41,10 | 40,50 | 40,95 | 0,12% | 5.727,00 |
| 24.07.2024 | 41,80 | 42,05 | 40,75 | 40,90 | -1,92% | 6.301,00 |
| 23.07.2024 | 41,85 | 41,90 | 40,85 | 41,70 | -0,60% | 9.686,00 |
| 22.07.2024 | 41,30 | 42,25 | 41,30 | 41,95 | 2,69% | 11.418,00 |
| 19.07.2024 | 41,95 | 41,95 | 40,50 | 40,85 | -2,16% | 5.011,00 |
| 18.07.2024 | 41,95 | 42,00 | 41,65 | 41,75 | -0,12% | 2.676,00 |
| 17.07.2024 | 42,25 | 42,25 | 41,35 | 41,80 | -0,71% | 13.372,00 |
| 16.07.2024 | 42,70 | 42,95 | 41,85 | 42,10 | -0,94% | 9.908,00 |
| 15.07.2024 | 42,35 | 43,05 | 42,05 | 42,50 | -0,70% | 14.195,00 |
| 12.07.2024 | 43,95 | 44,10 | 42,70 | 42,80 | -1,72% | 9.234,00 |
| 11.07.2024 | 42,65 | 43,55 | 42,00 | 43,55 | 2,71% | 6.491,00 |
| 10.07.2024 | 42,80 | 43,25 | 42,20 | 42,40 | -0,47% | 4.453,00 |
| 09.07.2024 | 43,30 | 43,45 | 42,30 | 42,60 | -1,05% | 3.603,00 |
| 08.07.2024 | 44,00 | 44,00 | 42,95 | 43,05 | -1,82% | 2.992,00 |
| 05.07.2024 | 42,80 | 44,05 | 42,80 | 43,85 | 3,06% | 5.135,00 |
| 04.07.2024 | 43,60 | 44,05 | 42,00 | 42,55 | -2,41% | 15.115,00 |
| 03.07.2024 | 44,10 | 44,15 | 43,10 | 43,60 | -1,80% | 3.224,00 |
| 02.07.2024 | 43,30 | 44,40 | 43,30 | 44,40 | 1,83% | 2.724,00 |
| 01.07.2024 | 44,15 | 44,65 | 43,50 | 43,60 | -1,02% | 3.856,00 |