Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -0,27% | - |
| 26.05.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,40% | - |
| 25.05.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,06% | - |
| 22.05.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 1,07% | - |
| 21.05.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -2,10% | - |
| 20.05.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,40% | - |
| 19.05.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 0,26% | - |
| 18.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -1,17% | - |
| 15.05.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 1,19% | - |
| 14.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 1,75% | - |
| 13.05.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -1,72% | - |
| 12.05.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 0,93% | - |
| 11.05.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -2,22% | - |
| 08.05.2026 | 76,70 | 76,70 | 76,70 | 76,70 | 0,66% | - |
| 07.05.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,13% | - |
| 06.05.2026 | 76,30 | 76,30 | 76,10 | 76,10 | 2,15% | 50,00 |
| 05.05.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -0,27% | - |
| 04.05.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 0,67% | - |
| 30.04.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -1,72% | - |
| 29.04.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -0,26% | - |
| 28.04.2026 | 74,70 | 75,70 | 74,70 | 75,70 | 0,80% | 25,00 |
| 27.04.2026 | 75,00 | 75,10 | 75,00 | 75,10 | -0,27% | 100,00 |
| 24.04.2026 | 75,30 | 75,30 | 75,30 | 75,30 | -0,66% | - |
| 23.04.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -0,26% | - |
| 22.04.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,04% | - |
| 21.04.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 0,92% | - |
| 20.04.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -0,26% | - |
| 17.04.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 0,39% | - |
| 16.04.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -0,39% | - |
| 15.04.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 1,73% | - |
| 14.04.2026 | 74,90 | 75,00 | 74,90 | 75,00 | 1,08% | 50,00 |
| 13.04.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,67% | - |
| 10.04.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -1,06% | - |
| 09.04.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 1,21% | - |
| 08.04.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,32% | - |
| 07.04.2026 | 75,60 | 75,60 | 75,60 | 75,60 | -0,13% | - |
| 02.04.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 0,93% | - |
| 01.04.2026 | 73,70 | 75,00 | 73,70 | 75,00 | 1,49% | 250,00 |
| 31.03.2026 | 73,90 | 73,90 | 73,90 | 73,90 | 0,27% | - |
| 30.03.2026 | 73,70 | 73,70 | 73,70 | 73,70 | -0,41% | - |
| 27.03.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 2,07% | - |
| 26.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -2,29% | - |
| 25.03.2026 | 74,20 | 74,20 | 74,20 | 74,20 | 2,06% | - |
| 24.03.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 0,28% | - |
| 23.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -0,96% | - |
| 20.03.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -1,08% | - |
| 19.03.2026 | 74,00 | 74,00 | 74,00 | 74,00 | -0,54% | - |
| 18.03.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 0,00% | - |
| 17.03.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,27% | - |
| 16.03.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -2,10% | - |
| 13.03.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,66% | - |
| 12.03.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 2,44% | - |
| 11.03.2026 | 73,90 | 73,90 | 73,90 | 73,90 | 0,14% | - |
| 10.03.2026 | 73,80 | 73,80 | 73,80 | 73,80 | 0,82% | - |
| 09.03.2026 | 73,20 | 73,20 | 73,20 | 73,20 | 0,69% | - |
| 06.03.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -1,49% | - |
| 05.03.2026 | 72,70 | 73,80 | 72,70 | 73,80 | 1,65% | 30,00 |
| 04.03.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -0,27% | - |
| 03.03.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 2,54% | - |
| 02.03.2026 | 71,00 | 71,10 | 71,00 | 71,00 | -1,53% | 100,00 |
| 27.02.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 0,70% | - |
| 26.02.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -0,28% | - |
| 25.02.2026 | 71,40 | 71,80 | 71,40 | 71,80 | 0,14% | 50,00 |
| 24.02.2026 | 71,40 | 71,70 | 71,40 | 71,70 | 0,70% | 100,00 |
| 23.02.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,42% | - |
| 20.02.2026 | 71,20 | 71,50 | 71,20 | 71,50 | 1,56% | 75,00 |
| 19.02.2026 | 71,00 | 71,00 | 70,40 | 70,40 | -1,26% | 3.528,00 |
| 18.02.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 0,14% | - |
| 17.02.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -1,66% | - |
| 16.02.2026 | 70,80 | 72,40 | 70,80 | 72,40 | 1,83% | 28,00 |
| 13.02.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -0,14% | - |
| 12.02.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,71% | - |
| 11.02.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,00% | - |
| 10.02.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,42% | - |
| 09.02.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,28% | - |
| 06.02.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -1,39% | - |
| 05.02.2026 | 70,80 | 71,80 | 70,80 | 71,80 | 0,98% | 100,00 |
| 04.02.2026 | 71,10 | 71,10 | 71,10 | 71,10 | 0,85% | - |
| 03.02.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 0,14% | - |
| 02.02.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 0,00% | - |
| 30.01.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,56% | - |
| 29.01.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 1,00% | - |
| 28.01.2026 | 70,10 | 70,10 | 70,10 | 70,10 | 0,14% | - |
| 27.01.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | - |
| 26.01.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,85% | - |
| 23.01.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,28% | - |
| 22.01.2026 | 69,10 | 70,40 | 69,10 | 70,40 | 2,18% | 50,00 |
| 21.01.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -0,14% | - |
| 20.01.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,29% | - |
| 19.01.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 16.01.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -0,14% | - |
| 15.01.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -0,14% | - |
| 14.01.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 0,58% | - |
| 13.01.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 0,15% | - |
| 12.01.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 0,15% | - |
| 09.01.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -0,58% | - |
| 08.01.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -0,72% | - |
| 07.01.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,14% | - |
| 06.01.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,14% | - |
| 05.01.2026 | 69,80 | 69,80 | 69,70 | 69,70 | 0,00% | 15,00 |