45,850€
1,66%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -1,22% | - |
25.04.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,33% | - |
24.04.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 0,67% | - |
23.04.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 0,45% | - |
22.04.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -2,09% | - |
19.04.2024 | 44,30 | 45,40 | 44,30 | 45,40 | 5,09% | 40,00 |
18.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
17.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,35% | - |
16.04.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -5,70% | - |
15.04.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,55% | 100,00 |
12.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,60% | - |
11.04.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 0,11% | - |
10.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,54% | - |
09.04.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 1,80% | 18,00 |
08.04.2024 | 45,95 | 45,95 | 44,55 | 44,55 | -1,11% | 58,00 |
05.04.2024 | 43,05 | 45,05 | 43,05 | 45,05 | 3,92% | 45,00 |
04.04.2024 | 42,30 | 43,35 | 42,30 | 43,35 | 2,60% | 35,00 |
03.04.2024 | 42,25 | 42,25 | 42,25 | 42,25 | -0,82% | - |
02.04.2024 | 44,80 | 44,80 | 42,60 | 42,60 | -3,62% | 127,00 |
28.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,55% | 50,00 |
27.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,92% | - |
26.03.2024 | 43,05 | 43,50 | 42,45 | 43,50 | 1,40% | 166,00 |
25.03.2024 | 40,65 | 42,90 | 40,65 | 42,90 | 6,72% | 50,00 |
22.03.2024 | 40,15 | 40,20 | 40,15 | 40,20 | -0,86% | 127,00 |
21.03.2024 | 41,20 | 41,20 | 40,15 | 40,55 | -1,93% | 140,00 |
20.03.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,12% | - |
19.03.2024 | 41,25 | 41,40 | 41,25 | 41,40 | 1,22% | 36,00 |
18.03.2024 | 43,65 | 43,65 | 40,90 | 40,90 | -6,94% | 77,00 |
15.03.2024 | 43,65 | 44,35 | 43,65 | 43,95 | -0,45% | 164,00 |
14.03.2024 | 44,25 | 44,25 | 44,15 | 44,15 | 0,23% | 18,00 |
13.03.2024 | 44,05 | 44,05 | 44,05 | 44,05 | -0,90% | - |
12.03.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,34% | - |
11.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,09% | - |
08.03.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 0,33% | - |
07.03.2024 | 45,30 | 45,40 | 45,30 | 45,40 | 0,78% | 37,00 |
06.03.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -2,49% | - |
05.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | - |
04.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,86% | - |
01.03.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,11% | - |
29.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -4,10% | - |
28.02.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 1,06% | - |
27.02.2024 | 47,05 | 47,05 | 47,05 | 47,05 | 0,75% | - |
26.02.2024 | 47,35 | 47,35 | 46,55 | 46,70 | -3,01% | 84,00 |
23.02.2024 | 49,40 | 49,40 | 48,15 | 48,15 | -5,22% | 50,00 |
22.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
21.02.2024 | 48,40 | 50,70 | 48,40 | 50,60 | 5,09% | 117,00 |
20.02.2024 | 52,00 | 52,00 | 48,15 | 48,15 | -6,69% | 41,00 |
19.02.2024 | 52,00 | 52,00 | 51,60 | 51,60 | -4,09% | 50,00 |
16.02.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,92% | - |
15.02.2024 | 54,50 | 54,50 | 54,30 | 54,30 | 0,74% | 50,00 |
14.02.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -1,64% | - |
13.02.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | - |
12.02.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,18% | - |
09.02.2024 | 55,40 | 55,60 | 54,70 | 54,70 | -1,26% | 122,00 |
08.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,25% | - |
07.02.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,36% | - |
06.02.2024 | 55,40 | 56,30 | 55,40 | 56,30 | 1,08% | 160,00 |
05.02.2024 | 55,60 | 55,80 | 55,60 | 55,70 | 4,31% | 64,00 |
02.02.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
01.02.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 1,90% | - |
31.01.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,94% | - |
30.01.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,38% | - |
29.01.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -2,04% | - |
26.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
25.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,74% | - |
24.01.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 1,68% | - |
23.01.2024 | 54,40 | 54,40 | 53,50 | 53,50 | -0,19% | 100,00 |
22.01.2024 | 53,50 | 53,60 | 53,50 | 53,60 | -0,56% | 72,00 |
19.01.2024 | 54,10 | 54,10 | 53,90 | 53,90 | -0,55% | 60,00 |
18.01.2024 | 52,60 | 54,20 | 52,60 | 54,20 | 3,83% | 185,00 |
17.01.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,14% | - |
16.01.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,49% | - |
15.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | - |
12.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
11.01.2024 | 55,20 | 55,20 | 54,00 | 54,00 | 1,31% | 100,00 |
10.01.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 0,00% | - |
09.01.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 0,76% | - |
08.01.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -2,40% | - |
05.01.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 1,69% | - |
04.01.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -2,56% | - |
03.01.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -4,37% | - |
02.01.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 1,24% | - |
29.12.2023 | 56,50 | 56,50 | 56,50 | 56,50 | 1,07% | - |
28.12.2023 | 55,90 | 55,90 | 55,90 | 55,90 | 3,52% | - |
27.12.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
22.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | -1,30% | - |
21.12.2023 | 53,70 | 53,70 | 53,70 | 53,70 | -3,94% | - |
20.12.2023 | 55,90 | 55,90 | 55,90 | 55,90 | 2,95% | - |
19.12.2023 | 54,30 | 54,30 | 54,30 | 54,30 | 3,04% | - |
18.12.2023 | 52,70 | 52,70 | 52,70 | 52,70 | -2,41% | - |
15.12.2023 | 51,90 | 54,00 | 51,90 | 54,00 | 5,47% | 30,00 |
14.12.2023 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
13.12.2023 | 51,60 | 51,60 | 51,60 | 51,60 | -1,34% | - |
12.12.2023 | 52,30 | 52,30 | 52,30 | 52,30 | -1,13% | - |
11.12.2023 | 52,90 | 52,90 | 52,90 | 52,90 | -1,12% | - |
08.12.2023 | 53,50 | 53,50 | 53,50 | 53,50 | 3,48% | - |
07.12.2023 | 51,70 | 51,70 | 51,70 | 51,70 | -0,58% | - |
06.12.2023 | 52,20 | 52,20 | 52,00 | 52,00 | -1,70% | 65,00 |
05.12.2023 | 52,60 | 52,90 | 52,60 | 52,90 | -0,19% | 56,00 |
04.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 0,19% | 15,00 |