52,000€
-1,42%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,50 | 54,25 | 47,40 | 52,50 | -0,47% | 300,00 |
| 11.11.2026 | 59,00 | 62,25 | 52,25 | 52,75 | -8,26% | 420,00 |
| 10.11.2026 | 60,00 | 61,25 | 57,50 | 57,50 | -3,36% | - |
| 09.11.2026 | 56,00 | 60,25 | 56,00 | 59,50 | 6,25% | 1.500,00 |
| 06.11.2026 | 55,75 | 58,25 | 54,75 | 56,00 | 0,90% | 2.800,00 |
| 05.11.2026 | 64,25 | 65,00 | 54,50 | 55,50 | -13,28% | 231,00 |
| 04.11.2026 | 64,00 | 65,00 | 61,75 | 64,00 | 0,79% | 24,00 |
| 03.11.2026 | 64,25 | 66,00 | 63,50 | 63,50 | -0,78% | - |
| 02.11.2026 | 65,75 | 66,00 | 63,50 | 64,00 | -1,54% | - |
| 30.10.2026 | 68,50 | 69,50 | 64,50 | 65,00 | -7,14% | 150,00 |
| 29.10.2026 | 70,00 | 71,50 | 69,00 | 70,00 | 0,00% | 13,00 |
| 28.10.2026 | 70,50 | 71,50 | 69,75 | 70,00 | -0,71% | - |
| 27.10.2026 | 68,00 | 71,50 | 68,00 | 70,50 | 3,68% | 16,00 |
| 26.10.2026 | 66,75 | 70,00 | 66,75 | 68,00 | 2,26% | 26,00 |
| 23.10.2026 | 65,00 | 67,50 | 64,00 | 66,50 | 3,10% | - |
| 22.10.2026 | 66,50 | 67,25 | 63,00 | 64,50 | -3,73% | 1.515,00 |
| 21.10.2026 | 66,50 | 67,50 | 66,00 | 67,00 | 0,75% | - |
| 20.10.2026 | 65,25 | 67,50 | 64,50 | 66,50 | 3,10% | - |
| 19.10.2026 | 62,50 | 65,50 | 62,00 | 64,50 | 3,20% | 14,00 |
| 16.10.2026 | 63,50 | 64,75 | 61,75 | 62,50 | -1,57% | - |
| 15.10.2026 | 64,00 | 64,25 | 63,00 | 63,50 | 0,00% | - |
| 14.10.2026 | 66,25 | 67,25 | 63,00 | 63,50 | -4,51% | - |
| 13.10.2026 | 67,50 | 68,25 | 65,75 | 66,50 | -0,75% | - |
| 12.10.2026 | 67,75 | 68,00 | 66,00 | 67,00 | -0,74% | 7,00 |
| 09.10.2026 | 66,50 | 68,00 | 66,00 | 67,50 | 1,50% | 1.500,00 |
| 08.10.2026 | 67,00 | 67,50 | 65,25 | 66,50 | -0,75% | - |
| 07.10.2026 | 66,25 | 67,50 | 64,75 | 67,00 | 2,29% | - |
| 06.10.2026 | 67,00 | 70,50 | 64,75 | 65,50 | -0,76% | - |
| 05.10.2026 | 68,00 | 68,50 | 66,00 | 66,00 | -2,22% | 7,00 |
| 02.10.2026 | 65,25 | 68,00 | 65,00 | 67,50 | 3,05% | - |
| 01.10.2026 | 68,00 | 68,25 | 64,00 | 65,50 | -2,96% | - |
| 30.09.2026 | 67,25 | 68,00 | 65,75 | 67,50 | 0,00% | - |
| 29.09.2026 | 69,00 | 70,00 | 67,00 | 67,50 | -2,17% | - |
| 28.09.2026 | 68,50 | 69,00 | 66,25 | 69,00 | 0,00% | - |
| 25.09.2026 | 67,50 | 69,00 | 67,50 | 69,00 | 2,22% | - |
| 24.09.2026 | 66,00 | 67,50 | 64,50 | 67,50 | 2,66% | 1.400,00 |
| 23.09.2026 | 65,50 | 67,50 | 64,50 | 65,75 | 0,38% | 1.500,00 |
| 22.09.2026 | 63,00 | 66,00 | 62,25 | 65,50 | 4,80% | 300,00 |
| 21.09.2026 | 63,25 | 64,00 | 62,50 | 62,50 | 0,81% | 100,00 |
| 18.09.2026 | 63,00 | 63,75 | 62,00 | 62,00 | -1,59% | 28,00 |
| 17.09.2026 | 61,50 | 63,50 | 61,00 | 63,00 | 3,70% | - |
| 16.09.2026 | 59,00 | 61,50 | 59,00 | 60,75 | 2,53% | - |
| 15.09.2026 | 58,00 | 59,50 | 57,50 | 59,25 | 2,16% | - |
| 14.09.2026 | 59,00 | 60,00 | 57,25 | 58,00 | -2,52% | - |
| 11.09.2026 | 59,50 | 60,75 | 59,50 | 59,50 | 0,85% | - |
| 10.09.2026 | 59,50 | 60,00 | 58,50 | 59,00 | 0,00% | 1.900,00 |
| 09.09.2026 | 59,50 | 60,50 | 58,50 | 59,00 | -2,48% | 1.400,00 |
| 08.09.2026 | 60,00 | 60,75 | 58,75 | 60,50 | 1,68% | - |
| 07.09.2026 | 60,00 | 60,00 | 59,50 | 59,50 | -0,83% | - |
| 04.09.2026 | 60,00 | 61,00 | 59,25 | 60,00 | 0,00% | 315,00 |
| 03.09.2026 | 60,50 | 61,00 | 58,25 | 60,00 | 0,00% | - |
| 02.09.2026 | 61,50 | 62,50 | 60,00 | 60,00 | -2,44% | 1.800,00 |
| 01.09.2026 | 64,50 | 65,00 | 60,50 | 61,50 | -3,91% | 70,00 |
| 31.08.2026 | 65,75 | 66,00 | 64,00 | 64,00 | -1,92% | - |
| 28.08.2026 | 66,50 | 67,50 | 65,00 | 65,25 | -0,76% | - |
| 27.08.2026 | 66,00 | 67,00 | 65,00 | 65,75 | 0,77% | - |
| 26.08.2026 | 64,50 | 66,00 | 64,50 | 65,25 | 1,16% | - |
| 25.08.2026 | 63,50 | 65,00 | 63,25 | 64,50 | 2,38% | 1.500,00 |
| 24.08.2026 | 64,00 | 64,50 | 62,50 | 63,00 | -2,33% | - |
| 21.08.2026 | 62,50 | 65,00 | 62,50 | 64,50 | 2,38% | - |
| 20.08.2026 | 63,50 | 64,25 | 62,00 | 63,00 | -3,45% | - |
| 19.08.2026 | 69,75 | 70,50 | 65,00 | 65,25 | 30,16% | 300,00 |
| 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% | - |