55,255€
2,69%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,82 | 50,19 | 48,70 | 50,13 | 2,93% | - |
| 04.05.2026 | 49,11 | 50,11 | 48,53 | 48,70 | 2,10% | - |
| 30.04.2026 | 46,81 | 48,01 | 46,50 | 47,70 | 1,71% | - |
| 29.04.2026 | 46,95 | 47,64 | 46,42 | 46,90 | 0,42% | - |
| 28.04.2026 | 48,10 | 48,30 | 45,70 | 46,70 | -2,91% | - |
| 27.04.2026 | 48,37 | 48,99 | 47,50 | 48,10 | -0,56% | - |
| 24.04.2026 | 48,35 | 48,83 | 47,46 | 48,38 | 0,38% | - |
| 23.04.2026 | 47,75 | 48,70 | 47,22 | 48,19 | 0,61% | - |
| 22.04.2026 | 47,64 | 48,01 | 47,12 | 47,90 | 0,84% | - |
| 21.04.2026 | 47,21 | 47,89 | 47,13 | 47,50 | 0,84% | - |
| 20.04.2026 | 46,61 | 47,41 | 46,21 | 47,10 | 0,86% | - |
| 17.04.2026 | 45,47 | 46,94 | 45,44 | 46,70 | 2,64% | 1.600,00 |
| 16.04.2026 | 45,88 | 46,29 | 42,96 | 45,50 | -0,44% | - |
| 15.04.2026 | 46,62 | 46,77 | 44,96 | 45,70 | -2,14% | - |
| 14.04.2026 | 46,87 | 47,53 | 46,29 | 46,70 | -0,32% | - |
| 13.04.2026 | 45,83 | 46,97 | 45,70 | 46,85 | 2,10% | - |
| 10.04.2026 | 46,55 | 47,14 | 45,36 | 45,89 | -1,32% | - |
| 09.04.2026 | 46,45 | 46,78 | 45,52 | 46,50 | 0,00% | - |
| 08.04.2026 | 45,57 | 48,31 | 45,50 | 46,50 | 3,10% | - |
| 07.04.2026 | 43,67 | 45,19 | 43,15 | 45,10 | 4,10% | 288,00 |
| 02.04.2026 | 42,13 | 43,42 | 41,25 | 43,33 | 2,37% | - |
| 01.04.2026 | 41,82 | 42,89 | 41,65 | 42,32 | 1,49% | - |
| 31.03.2026 | 40,94 | 42,26 | 40,73 | 41,70 | 1,96% | - |
| 30.03.2026 | 41,33 | 41,74 | 40,37 | 40,90 | -0,67% | - |
| 27.03.2026 | 42,32 | 42,49 | 40,93 | 41,18 | -2,51% | - |
| 26.03.2026 | 43,68 | 43,72 | 42,09 | 42,23 | -3,58% | - |
| 25.03.2026 | 42,91 | 44,30 | 42,88 | 43,80 | 2,24% | - |
| 24.03.2026 | 42,80 | 43,91 | 42,41 | 42,85 | 0,33% | - |
| 23.03.2026 | 41,20 | 43,26 | 39,50 | 42,70 | 3,15% | 2.185,00 |
| 20.03.2026 | 42,42 | 42,75 | 40,88 | 41,40 | -2,44% | - |
| 19.03.2026 | 43,37 | 43,59 | 42,35 | 42,44 | -2,00% | - |
| 18.03.2026 | 43,80 | 44,16 | 43,20 | 43,30 | -0,79% | - |
| 17.03.2026 | 43,78 | 44,83 | 43,50 | 43,65 | -0,33% | 75,00 |
| 16.03.2026 | 43,30 | 44,29 | 42,29 | 43,79 | 2,01% | 425,00 |
| 13.03.2026 | 42,88 | 44,22 | 42,63 | 42,93 | 0,04% | - |
| 12.03.2026 | 43,30 | 43,77 | 42,34 | 42,91 | -1,37% | 4.500,00 |
| 11.03.2026 | 43,30 | 43,94 | 42,94 | 43,51 | 0,43% | - |
| 10.03.2026 | 42,69 | 44,28 | 42,43 | 43,32 | 1,56% | - |
| 09.03.2026 | 41,90 | 43,02 | 41,03 | 42,65 | 1,41% | - |
| 06.03.2026 | 43,22 | 43,32 | 41,38 | 42,06 | -2,48% | - |
| 05.03.2026 | 43,46 | 43,68 | 42,60 | 43,13 | -0,72% | - |
| 04.03.2026 | 42,76 | 43,77 | 42,21 | 43,44 | 1,22% | - |
| 03.03.2026 | 43,11 | 43,47 | 42,04 | 42,92 | -0,81% | - |
| 02.03.2026 | 41,23 | 43,40 | 40,88 | 43,27 | 4,74% | - |
| 27.02.2026 | 42,25 | 42,30 | 40,72 | 41,31 | -2,27% | - |
| 26.02.2026 | 42,24 | 43,06 | 41,77 | 42,27 | -0,20% | - |
| 25.02.2026 | 41,08 | 42,67 | 40,97 | 42,36 | 2,82% | - |
| 24.02.2026 | 40,77 | 41,87 | 40,60 | 41,20 | 1,25% | - |
| 23.02.2026 | 42,32 | 42,64 | 40,13 | 40,69 | -4,58% | 3.304,00 |
| 20.02.2026 | 43,80 | 44,00 | 42,24 | 42,64 | -1,98% | - |
| 19.02.2026 | 42,18 | 43,74 | 41,57 | 43,50 | 3,23% | - |
| 18.02.2026 | 41,36 | 42,25 | 40,90 | 42,14 | 2,28% | 1.201,00 |
| 17.02.2026 | 40,50 | 41,70 | 39,90 | 41,20 | 1,48% | 600,00 |
| 16.02.2026 | 40,60 | 40,90 | 40,60 | 40,60 | 0,00% | - |
| 13.02.2026 | 39,00 | 40,70 | 38,70 | 40,60 | 4,10% | - |
| 12.02.2026 | 39,10 | 39,70 | 37,90 | 39,00 | -0,51% | - |
| 11.02.2026 | 38,80 | 39,60 | 38,10 | 39,20 | 1,03% | - |
| 10.02.2026 | 37,70 | 38,90 | 36,70 | 38,80 | 2,65% | - |
| 09.02.2026 | 37,30 | 38,00 | 36,50 | 37,80 | 1,61% | - |
| 06.02.2026 | 37,90 | 38,50 | 37,00 | 37,20 | -1,59% | - |
| 05.02.2026 | 34,30 | 40,50 | 33,80 | 37,80 | 3,28% | - |
| 04.02.2026 | 38,10 | 39,60 | 35,50 | 36,60 | -3,43% | 300,00 |
| 03.02.2026 | 38,30 | 38,80 | 37,40 | 37,90 | -0,79% | - |
| 02.02.2026 | 35,80 | 38,40 | 35,80 | 38,20 | 4,95% | - |
| 30.01.2026 | 37,70 | 38,10 | 35,70 | 36,40 | -3,70% | - |
| 29.01.2026 | 37,60 | 38,00 | 36,70 | 37,80 | 0,00% | - |
| 28.01.2026 | 36,70 | 38,10 | 36,60 | 37,80 | 4,42% | - |
| 27.01.2026 | 36,00 | 37,20 | 35,60 | 36,20 | 0,56% | - |
| 26.01.2026 | 35,70 | 36,30 | 35,50 | 36,00 | 0,56% | - |
| 23.01.2026 | 37,30 | 37,30 | 35,80 | 35,80 | -3,76% | - |
| 22.01.2026 | 36,90 | 37,70 | 36,90 | 37,20 | 0,54% | - |
| 21.01.2026 | 36,40 | 37,70 | 36,10 | 37,00 | 1,65% | 990,00 |
| 20.01.2026 | 37,70 | 37,90 | 36,40 | 36,40 | -3,70% | 22,00 |
| 19.01.2026 | 38,00 | 38,00 | 37,70 | 37,80 | -0,53% | - |
| 16.01.2026 | 37,20 | 38,10 | 36,50 | 38,00 | 2,43% | - |
| 15.01.2026 | 36,40 | 37,90 | 36,40 | 37,10 | 1,37% | - |
| 14.01.2026 | 36,40 | 36,80 | 36,00 | 36,60 | 0,00% | - |
| 13.01.2026 | 35,40 | 37,00 | 35,40 | 36,60 | 2,23% | - |
| 12.01.2026 | 34,90 | 36,00 | 34,50 | 35,80 | 2,29% | 1.978,00 |
| 09.01.2026 | 36,00 | 36,60 | 35,00 | 35,00 | -3,85% | 75,00 |
| 08.01.2026 | 36,20 | 36,90 | 36,20 | 36,40 | -0,55% | - |
| 07.01.2026 | 37,90 | 38,60 | 36,60 | 36,60 | -3,68% | - |
| 06.01.2026 | 37,20 | 38,20 | 37,20 | 38,00 | 1,06% | - |
| 05.01.2026 | 36,60 | 38,20 | 36,60 | 37,60 | 2,17% | - |
| 02.01.2026 | 37,00 | 38,40 | 36,20 | 36,80 | -2,13% | 165,00 |
| 30.12.2025 | 37,70 | 37,80 | 37,50 | 37,60 | 0,00% | - |
| 29.12.2025 | 37,40 | 38,00 | 37,10 | 37,60 | 0,53% | 90,00 |
| 23.12.2025 | 38,00 | 38,10 | 37,30 | 37,40 | -1,58% | - |
| 22.12.2025 | 37,40 | 38,60 | 37,30 | 38,00 | 1,60% | - |
| 19.12.2025 | 37,30 | 38,10 | 37,00 | 37,40 | 0,54% | - |
| 18.12.2025 | 37,10 | 37,80 | 36,90 | 37,20 | 0,00% | - |
| 17.12.2025 | 37,50 | 37,80 | 36,90 | 37,20 | -0,53% | - |
| 16.12.2025 | 38,20 | 39,00 | 37,30 | 37,40 | -2,60% | - |
| 15.12.2025 | 38,90 | 39,20 | 38,40 | 38,40 | -1,03% | - |
| 12.12.2025 | 40,40 | 40,50 | 38,60 | 38,80 | -3,96% | - |
| 11.12.2025 | 39,60 | 40,60 | 39,50 | 40,40 | 0,25% | - |
| 10.12.2025 | 39,80 | 41,00 | 39,20 | 40,30 | 1,26% | 390,00 |
| 09.12.2025 | 39,40 | 40,00 | 39,00 | 39,80 | 0,51% | 105,00 |
| 08.12.2025 | 38,70 | 39,60 | 38,60 | 39,60 | 2,06% | 468,00 |
| 05.12.2025 | 37,20 | 39,20 | 37,20 | 38,80 | 3,19% | - |