46,700€
-4,40%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 47,55 | 48,05 | 46,73 | 46,73 | -4,35% | - |
| 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% | - |
| 27.11.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 1,12% | - |
| 26.11.2024 | 43,80 | 44,75 | 43,80 | 44,75 | 0,34% | 50,00 |
| 25.11.2024 | 43,75 | 44,60 | 43,40 | 44,60 | 4,21% | 195,00 |
| 22.11.2024 | 43,65 | 43,65 | 42,80 | 42,80 | -4,89% | 30,00 |
| 21.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 3,57% | 100,00 |
| 20.11.2024 | 43,05 | 43,45 | 43,05 | 43,45 | 0,46% | 150,00 |
| 19.11.2024 | 43,00 | 43,25 | 43,00 | 43,25 | 0,58% | 110,00 |
| 18.11.2024 | 40,45 | 43,00 | 40,45 | 43,00 | 13,61% | 950,00 |
| 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% | - |