63,300€
0,64%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,32% | - |
| 30.09.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,79% | - |
| 29.09.2025 | 63,10 | 63,40 | 63,10 | 63,40 | 0,79% | 50,00 |
| 26.09.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,80% | - |
| 25.09.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,48% | - |
| 24.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 1,13% | - |
| 23.09.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 22.09.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,15% | - |
| 19.09.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,16% | - |
| 18.09.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,16% | - |
| 17.09.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,17% | - |
| 16.09.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,33% | - |
| 15.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,33% | - |
| 12.09.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,66% | - |
| 10.09.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,17% | - |
| 05.09.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,17% | - |
| 04.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,00% | - |
| 03.09.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -2,11% | - |
| 02.09.2025 | 60,50 | 61,60 | 60,50 | 61,60 | 1,99% | 41,00 |
| 01.09.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,50% | - |
| 29.08.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,67% | - |
| 28.08.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 2,75% | - |
| 27.08.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -1,02% | - |
| 26.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,17% | - |
| 25.08.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,86% | - |
| 22.08.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -1,19% | - |
| 21.08.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,86% | - |
| 20.08.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,51% | - |
| 19.08.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 18.08.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,85% | - |
| 15.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -0,51% | - |
| 14.08.2025 | 58,30 | 59,00 | 58,30 | 59,00 | 0,68% | 50,00 |
| 13.08.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 12.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -2,34% | - |
| 11.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,17% | - |
| 08.08.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,17% | - |
| 07.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,16% | - |
| 06.08.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 1,17% | - |
| 05.08.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,49% | - |
| 04.08.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 01.08.2025 | 61,10 | 61,10 | 61,00 | 61,00 | -0,16% | 30,00 |
| 31.07.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,83% | - |
| 30.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,83% | - |
| 29.07.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,67% | 50,00 |
| 28.07.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -1,32% | - |
| 25.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,17% | - |
| 24.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,33% | - |
| 23.07.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,16% | - |
| 22.07.2025 | 60,80 | 60,90 | 60,80 | 60,90 | -0,49% | 1,00 |
| 21.07.2025 | 60,50 | 61,20 | 60,50 | 61,20 | 0,82% | 150,00 |
| 18.07.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,17% | - |
| 17.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -1,30% | - |
| 16.07.2025 | 60,70 | 61,40 | 60,70 | 61,40 | 0,49% | 31,00 |
| 15.07.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,99% | - |
| 14.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,31% | - |
| 11.07.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,49% | - |
| 10.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,33% | - |
| 09.07.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 1,16% | - |
| 08.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,33% | - |
| 07.07.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,66% | - |
| 04.07.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,82% | - |
| 03.07.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,33% | - |
| 02.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,33% | - |
| 01.07.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 2,34% | - |
| 30.06.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,50% | - |
| 27.06.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,17% | - |
| 26.06.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
| 25.06.2025 | 59,20 | 60,20 | 59,20 | 60,20 | 1,18% | 740,00 |
| 24.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 23.06.2025 | 60,00 | 60,10 | 60,00 | 60,00 | 0,00% | 49,00 |
| 20.06.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 19.06.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 18.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,50% | - |
| 17.06.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 3,46% | - |
| 16.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,17% | - |
| 13.06.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,86% | - |
| 12.06.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,86% | - |
| 11.06.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 0,52% | - |
| 10.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,17% | - |
| 09.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,35% | - |
| 06.06.2025 | 57,10 | 57,70 | 57,10 | 57,70 | 1,23% | 100,00 |
| 05.06.2025 | 57,20 | 57,20 | 57,00 | 57,00 | -1,04% | 40,00 |
| 04.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 03.06.2025 | 57,00 | 57,60 | 57,00 | 57,60 | 0,70% | 150,00 |
| 02.06.2025 | 55,80 | 57,20 | 55,80 | 57,20 | 3,06% | 51,00 |
| 30.05.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,18% | 500,00 |
| 29.05.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,18% | 75,00 |
| 28.05.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 27.05.2025 | 55,20 | 55,50 | 55,20 | 55,50 | 0,73% | 100,00 |
| 26.05.2025 | 55,20 | 55,20 | 55,10 | 55,10 | -1,08% | 911,00 |
| 23.05.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,00% | - |
| 22.05.2025 | 55,20 | 55,70 | 55,20 | 55,70 | 0,18% | 300,00 |
| 21.05.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | 59,00 |
| 20.05.2025 | 56,30 | 56,30 | 56,00 | 56,00 | -0,53% | 5,00 |
| 19.05.2025 | 56,70 | 56,70 | 56,30 | 56,30 | -0,53% | 2.085,00 |
| 16.05.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | 180,00 |
| 15.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,18% | - |
| 14.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,36% | - |
| 13.05.2025 | 56,00 | 56,50 | 56,00 | 56,30 | -0,18% | 125,00 |
| 12.05.2025 | 56,30 | 56,40 | 56,30 | 56,40 | 0,00% | 85,00 |