39,025€
3,93%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 0,80% | - |
| 14.11.2024 | 37,50 | 37,55 | 37,15 | 37,55 | -1,31% | 200,00 |
| 13.11.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -3,91% | - |
| 12.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,28% | - |
| 11.11.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,88% | - |
| 08.11.2024 | 40,70 | 40,70 | 39,85 | 39,85 | -2,21% | 100,00 |
| 07.11.2024 | 41,05 | 41,90 | 40,75 | 40,75 | 3,56% | 66,00 |
| 06.11.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -3,32% | - |
| 05.11.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -3,67% | - |
| 04.11.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,84% | - |
| 01.11.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 1,33% | - |
| 31.10.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -1,55% | - |
| 30.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,12% | 119,00 |
| 29.10.2024 | 42,55 | 42,55 | 42,05 | 42,05 | -2,66% | 50,00 |
| 28.10.2024 | 42,55 | 43,20 | 42,55 | 43,20 | 0,70% | 47,00 |
| 25.10.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,23% | 50,00 |
| 24.10.2024 | 43,20 | 43,20 | 42,80 | 42,80 | -2,17% | 38,00 |
| 23.10.2024 | 41,25 | 43,75 | 41,25 | 43,75 | 0,46% | 2.070,00 |
| 22.10.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 3,69% | - |
| 21.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,06% | - |
| 18.10.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 4,04% | 20,00 |
| 17.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | - |
| 16.10.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -3,78% | - |
| 15.10.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,70% | - |
| 14.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,52% | - |
| 11.10.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | - |
| 10.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,70% | - |
| 09.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,46% | - |
| 08.10.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,25% | - |
| 07.10.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -0,79% | - |
| 04.10.2024 | 43,00 | 44,20 | 43,00 | 44,20 | 2,55% | 1,00 |
| 03.10.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,70% | - |
| 02.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,30% | - |
| 01.10.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,36% | - |
| 30.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 2,68% | - |
| 27.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,86% | - |
| 26.09.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -0,37% | - |
| 25.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 24.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,13% | - |
| 23.09.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -3,88% | - |
| 20.09.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 3,51% | - |
| 19.09.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 1,40% | - |
| 18.09.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,26% | - |
| 17.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | - |
| 16.09.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,57% | - |
| 13.09.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -1,92% | - |
| 12.09.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -1,14% | - |
| 11.09.2024 | 38,20 | 39,50 | 38,20 | 39,50 | 1,80% | 1.500,00 |
| 10.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,13% | - |
| 09.09.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -2,39% | - |
| 06.09.2024 | 39,30 | 39,70 | 39,30 | 39,70 | 0,00% | 50,00 |
| 05.09.2024 | 38,90 | 39,70 | 38,90 | 39,70 | 0,38% | 50,00 |
| 04.09.2024 | 39,70 | 39,70 | 39,55 | 39,55 | -3,06% | 30,00 |
| 03.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,09% | - |
| 02.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 4,47% | - |
| 30.08.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -3,70% | - |
| 29.08.2024 | 41,15 | 41,85 | 40,15 | 41,85 | -4,01% | 618,00 |
| 28.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 27.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 26.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 8,00 |
| 23.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,57% | - |
| 22.08.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 0,80% | - |
| 21.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 20.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,23% | - |
| 19.08.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -2,07% | - |
| 16.08.2024 | 42,75 | 43,55 | 42,75 | 43,55 | 0,11% | 20,00 |
| 15.08.2024 | 43,05 | 43,50 | 43,05 | 43,50 | 2,35% | 110,00 |
| 14.08.2024 | 42,30 | 42,50 | 42,30 | 42,50 | -1,39% | 60,00 |
| 13.08.2024 | 40,45 | 43,10 | 40,45 | 43,10 | 9,11% | 96,00 |
| 12.08.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -1,25% | - |
| 09.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,13% | - |
| 08.08.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -0,37% | - |
| 07.08.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 06.08.2024 | 38,45 | 40,00 | 38,45 | 40,00 | -0,99% | 55,00 |
| 05.08.2024 | 41,35 | 41,35 | 40,00 | 40,40 | -0,62% | 168,00 |
| 02.08.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -2,28% | - |
| 01.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | - |
| 31.07.2024 | 41,40 | 41,70 | 41,40 | 41,70 | 4,25% | 100,00 |
| 30.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -4,31% | - |
| 29.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 3,08% | - |
| 26.07.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -1,34% | - |
| 25.07.2024 | 40,20 | 41,10 | 40,20 | 41,10 | 1,61% | 20,00 |
| 24.07.2024 | 41,30 | 41,30 | 40,45 | 40,45 | -2,65% | 400,00 |
| 23.07.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 2,34% | - |
| 22.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 19.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,60% | 100,00 |
| 18.07.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,48% | - |
| 17.07.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,48% | - |
| 16.07.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,83% | - |
| 15.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 12.07.2024 | 43,25 | 43,25 | 42,80 | 42,80 | 1,54% | 50,00 |
| 11.07.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,47% | - |
| 10.07.2024 | 42,35 | 42,35 | 42,35 | 42,35 | -0,70% | - |
| 09.07.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -2,51% | - |
| 08.07.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 3,18% | - |
| 05.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,82% | - |
| 04.07.2024 | 43,20 | 43,20 | 42,75 | 42,75 | -2,95% | 25,00 |
| 03.07.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 1,97% | - |
| 02.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,59% | - |
| 01.07.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,46% | - |