60,650€
-0,08%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 60,45 | 60,55 | 60,30 | 60,50 | -0,33% | - |
| 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 |
| 01.04.2025 | 40,30 | 41,25 | 40,30 | 41,25 | 3,90% | 243,00 |
| 31.03.2025 | 40,80 | 40,80 | 39,55 | 39,70 | -3,76% | 100,00 |
| 28.03.2025 | 42,20 | 42,20 | 40,85 | 41,25 | -3,85% | 100,00 |
| 27.03.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -1,15% | - |
| 26.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 25.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,71% | - |
| 24.03.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -0,11% | - |
| 21.03.2025 | 43,35 | 43,80 | 43,35 | 43,80 | -2,67% | 10,00 |
| 20.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 19.03.2025 | 46,90 | 46,90 | 45,40 | 45,40 | -1,09% | 50,00 |
| 18.03.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -1,08% | - |
| 17.03.2025 | 43,60 | 46,40 | 43,60 | 46,40 | 8,79% | 65,00 |
| 14.03.2025 | 40,60 | 42,65 | 40,60 | 42,65 | 2,28% | 45,00 |
| 13.03.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,12% | - |
| 12.03.2025 | 41,40 | 41,95 | 41,40 | 41,65 | 0,60% | 45,00 |
| 11.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,08% | - |
| 10.03.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -0,48% | - |
| 07.03.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -3,44% | - |
| 06.03.2025 | 41,65 | 43,55 | 41,65 | 43,55 | 5,19% | 250,00 |
| 05.03.2025 | 39,65 | 41,40 | 39,65 | 41,40 | 6,56% | 35,00 |
| 04.03.2025 | 39,95 | 39,95 | 38,85 | 38,85 | -5,01% | 400,00 |
| 03.03.2025 | 40,25 | 40,90 | 40,25 | 40,90 | 1,61% | 160,00 |
| 28.02.2025 | 40,25 | 40,25 | 40,25 | 40,25 | -1,23% | - |
| 27.02.2025 | 40,75 | 40,75 | 40,75 | 40,75 | -2,40% | - |
| 26.02.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 1,09% | - |
| 25.02.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -1,08% | 25,00 |
| 24.02.2025 | 40,15 | 41,75 | 40,15 | 41,75 | 0,24% | 100,00 |
| 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 |