64,450€
-3,37%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 64,40 | 64,40 | 63,80 | 63,80 | -4,35% | 20,00 |
| 13.11.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,15% | - |
| 12.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,75% | - |
| 11.11.2025 | 63,80 | 67,10 | 63,80 | 67,10 | 6,17% | 50,00 |
| 10.11.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 07.11.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -2,32% | - |
| 06.11.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 2,70% | - |
| 05.11.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,94% | - |
| 04.11.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | - |
| 03.11.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -1,70% | - |
| 31.10.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,15% | - |
| 30.10.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,46% | - |
| 29.10.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -2,11% | - |
| 28.10.2025 | 63,80 | 66,50 | 63,80 | 66,50 | 5,22% | - |
| 27.10.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
| 24.10.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,47% | - |
| 23.10.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,63% | - |
| 22.10.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,16% | - |
| 21.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,96% | - |
| 20.10.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,81% | - |
| 17.10.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,32% | - |
| 16.10.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -2,20% | - |
| 15.10.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 14.10.2025 | 63,30 | 63,50 | 63,00 | 63,00 | 0,16% | 500,00 |
| 13.10.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,32% | - |
| 10.10.2025 | 63,10 | 63,10 | 63,10 | 63,10 | -0,63% | - |
| 09.10.2025 | 62,70 | 63,50 | 62,70 | 63,50 | 1,11% | 50,00 |
| 08.10.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,63% | - |
| 07.10.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,32% | - |
| 06.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 03.10.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,95% | - |
| 02.10.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,32% | - |
| 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 |