40,500€
-5,04%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |