59,050€
0,43%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,18% | - |
| 08.05.2025 | 56,40 | 56,40 | 56,30 | 56,30 | 0,00% | 75,00 |
| 07.05.2025 | 56,20 | 56,30 | 56,20 | 56,30 | 0,54% | 100,00 |
| 06.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 05.05.2025 | 56,10 | 56,10 | 55,00 | 56,00 | -0,71% | 875,00 |
| 02.05.2025 | 56,00 | 56,40 | 56,00 | 56,40 | 0,71% | 100,00 |
| 30.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 67,00 |
| 29.04.2025 | 54,90 | 55,00 | 54,90 | 55,00 | 0,36% | 30,00 |
| 28.04.2025 | 54,60 | 54,80 | 54,60 | 54,80 | 0,18% | 435,00 |
| 25.04.2025 | 54,40 | 54,70 | 54,40 | 54,70 | 0,74% | 40,00 |
| 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 |