54,550€
0,46%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,55 | 54,75 | 54,40 | 54,65 | 0,64% | - |
| 24.04.2025 | 54,20 | 54,50 | 54,20 | 54,30 | 0,74% | 5.860,00 |
| 23.04.2025 | 53,70 | 54,10 | 53,70 | 53,90 | -0,74% | 200,00 |
| 22.04.2025 | 53,60 | 54,30 | 53,60 | 54,30 | 0,93% | 95,00 |
| 17.04.2025 | 53,20 | 53,80 | 53,20 | 53,80 | 1,13% | 370,00 |
| 16.04.2025 | 52,60 | 54,00 | 52,60 | 53,20 | 13,31% | 3.205,00 |
| 15.04.2025 | 39,60 | 46,95 | 39,60 | 46,95 | 17,38% | 80,00 |
| 14.04.2025 | 39,55 | 40,00 | 39,55 | 40,00 | 4,99% | 70,00 |
| 11.04.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,52% | - |
| 10.04.2025 | 39,05 | 39,05 | 38,15 | 38,30 | 4,64% | 152,00 |
| 09.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,94% | - |
| 08.04.2025 | 36,95 | 38,10 | 36,95 | 38,10 | 1,46% | 50,00 |
| 07.04.2025 | 35,20 | 37,55 | 35,20 | 37,55 | 0,13% | 140,00 |
| 04.04.2025 | 39,20 | 39,20 | 37,45 | 37,50 | -4,09% | 500,00 |
| 03.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,51% | - |
| 02.04.2025 | 40,60 | 40,60 | 39,30 | 39,30 | -4,73% | 60,00 |
| 01.04.2025 | 40,30 | 41,25 | 40,30 | 41,25 | 3,90% | 243,00 |
| 31.03.2025 | 40,80 | 40,80 | 39,55 | 39,70 | -3,76% | 100,00 |
| 28.03.2025 | 42,20 | 42,20 | 40,85 | 41,25 | -3,85% | 100,00 |
| 27.03.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -1,15% | - |
| 26.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 25.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,71% | - |
| 24.03.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -0,11% | - |
| 21.03.2025 | 43,35 | 43,80 | 43,35 | 43,80 | -2,67% | 10,00 |
| 20.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 19.03.2025 | 46,90 | 46,90 | 45,40 | 45,40 | -1,09% | 50,00 |
| 18.03.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -1,08% | - |
| 17.03.2025 | 43,60 | 46,40 | 43,60 | 46,40 | 8,79% | 65,00 |
| 14.03.2025 | 40,60 | 42,65 | 40,60 | 42,65 | 2,28% | 45,00 |
| 13.03.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,12% | - |
| 12.03.2025 | 41,40 | 41,95 | 41,40 | 41,65 | 0,60% | 45,00 |
| 11.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,08% | - |
| 10.03.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -0,48% | - |
| 07.03.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -3,44% | - |
| 06.03.2025 | 41,65 | 43,55 | 41,65 | 43,55 | 5,19% | 250,00 |
| 05.03.2025 | 39,65 | 41,40 | 39,65 | 41,40 | 6,56% | 35,00 |
| 04.03.2025 | 39,95 | 39,95 | 38,85 | 38,85 | -5,01% | 400,00 |
| 03.03.2025 | 40,25 | 40,90 | 40,25 | 40,90 | 1,61% | 160,00 |
| 28.02.2025 | 40,25 | 40,25 | 40,25 | 40,25 | -1,23% | - |
| 27.02.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -2,40% | - |
| 26.02.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 1,09% | - |
| 25.02.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -1,08% | 25,00 |
| 24.02.2025 | 40,15 | 41,75 | 40,15 | 41,75 | 0,24% | 100,00 |
| 21.02.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -2,34% | - |
| 20.02.2025 | 45,25 | 45,25 | 42,65 | 42,65 | -8,38% | 50,00 |
| 19.02.2025 | 46,35 | 47,15 | 46,35 | 46,55 | 2,53% | 90,00 |
| 18.02.2025 | 43,95 | 45,40 | 43,95 | 45,40 | 2,02% | 100,00 |
| 17.02.2025 | 43,20 | 44,50 | 43,20 | 44,50 | 3,61% | 48,00 |
| 14.02.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,23% | - |
| 13.02.2025 | 43,50 | 43,50 | 43,05 | 43,05 | -0,92% | 50,00 |
| 12.02.2025 | 43,45 | 43,45 | 43,45 | 43,45 | 0,70% | - |
| 11.02.2025 | 43,15 | 43,15 | 43,15 | 43,15 | -0,92% | - |
| 10.02.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -1,25% | 60,00 |
| 07.02.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,56% | - |
| 06.02.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,11% | - |
| 05.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,25% | - |
| 04.02.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 1,74% | - |
| 03.02.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -1,60% | - |
| 31.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,11% | - |
| 30.01.2025 | 43,70 | 43,85 | 43,70 | 43,85 | -0,23% | 40,00 |
| 29.01.2025 | 43,50 | 43,95 | 43,50 | 43,95 | 3,53% | 40,00 |
| 28.01.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -1,28% | - |
| 27.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,12% | - |
| 24.01.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,12% | - |
| 23.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 22.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,28% | - |
| 21.01.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -0,12% | - |
| 20.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -1,27% | - |
| 17.01.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -2,36% | - |
| 16.01.2025 | 44,45 | 44,50 | 44,45 | 44,50 | 2,42% | 20,00 |
| 15.01.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -1,14% | - |
| 14.01.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 0,23% | - |
| 13.01.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -1,57% | - |
| 10.01.2025 | 41,35 | 44,75 | 41,35 | 44,55 | 0,34% | 153,00 |
| 09.01.2025 | 43,50 | 44,40 | 43,50 | 44,40 | -2,09% | 50,00 |
| 08.01.2025 | 45,50 | 45,50 | 45,35 | 45,35 | -0,33% | 50,00 |
| 07.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,98% | - |
| 06.01.2025 | 45,95 | 45,95 | 45,95 | 45,95 | -1,18% | - |
| 03.01.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,54% | - |
| 02.01.2025 | 46,25 | 46,25 | 46,25 | 46,25 | -0,22% | - |
| 30.12.2024 | 46,35 | 46,35 | 46,35 | 46,35 | 0,87% | - |
| 27.12.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -0,54% | - |
| 23.12.2024 | 45,60 | 46,20 | 45,60 | 46,20 | -1,49% | 134,00 |
| 20.12.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -0,74% | - |
| 19.12.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -3,28% | - |
| 18.12.2024 | 48,95 | 48,95 | 48,85 | 48,85 | -0,81% | 17,00 |
| 17.12.2024 | 49,25 | 49,25 | 49,25 | 49,25 | -0,40% | - |
| 16.12.2024 | 48,30 | 49,50 | 48,30 | 49,45 | 0,82% | 2.050,00 |
| 13.12.2024 | 45,95 | 49,05 | 45,95 | 49,05 | 8,28% | 161,00 |
| 12.12.2024 | 45,60 | 45,60 | 45,30 | 45,30 | -0,66% | 250,00 |
| 11.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,36% | - |
| 10.12.2024 | 46,15 | 46,70 | 45,50 | 46,70 | 0,97% | 80,00 |
| 09.12.2024 | 47,05 | 47,05 | 46,25 | 46,25 | -2,53% | 100,00 |
| 06.12.2024 | 46,00 | 47,45 | 46,00 | 47,45 | 1,39% | 85,00 |
| 05.12.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 1,08% | 18,00 |
| 04.12.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 3,12% | 100,00 |
| 03.12.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,77% | - |
| 02.12.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,67% | - |
| 29.11.2024 | 45,00 | 45,00 | 44,95 | 44,95 | -0,11% | 80,00 |
| 28.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,55% | - |