38,600€
1,45%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 38,63 | 38,85 | 37,65 | 38,83 | 0,84% | 3.800,00 |
| 10.04.2025 | 39,55 | 39,55 | 37,95 | 38,50 | -2,04% | 420,00 |
| 09.04.2025 | 37,18 | 39,58 | 36,35 | 39,30 | 5,65% | 1.350,00 |
| 08.04.2025 | 37,88 | 38,28 | 36,98 | 37,20 | -0,47% | 6.005,00 |
| 07.04.2025 | 35,73 | 38,73 | 33,70 | 37,38 | 2,26% | 13.427,00 |
| 04.04.2025 | 39,58 | 39,58 | 36,15 | 36,55 | -7,53% | 4.297,00 |
| 03.04.2025 | 39,13 | 39,73 | 38,35 | 39,53 | -1,43% | 6.750,00 |
| 02.04.2025 | 40,85 | 41,30 | 39,10 | 40,10 | -1,90% | 5.520,00 |
| 01.04.2025 | 40,58 | 41,30 | 39,55 | 40,88 | 0,55% | 4.725,00 |
| 31.03.2025 | 40,80 | 40,98 | 38,90 | 40,65 | -0,79% | 4.250,00 |
| 28.03.2025 | 42,38 | 42,48 | 40,50 | 40,98 | -3,76% | - |
| 27.03.2025 | 43,08 | 43,40 | 42,15 | 42,58 | -0,58% | 4.413,00 |
| 26.03.2025 | 43,65 | 43,78 | 42,70 | 42,83 | -1,55% | 1.395,00 |
| 25.03.2025 | 43,10 | 43,95 | 42,88 | 43,50 | 0,69% | - |
| 24.03.2025 | 44,25 | 44,53 | 42,68 | 43,20 | -1,82% | 5.870,00 |
| 21.03.2025 | 43,68 | 44,10 | 42,63 | 44,00 | 0,86% | 2.050,00 |
| 20.03.2025 | 45,30 | 45,53 | 43,53 | 43,63 | -3,86% | - |
| 19.03.2025 | 46,95 | 47,78 | 44,75 | 45,38 | -4,82% | 5.752,00 |
| 18.03.2025 | 46,35 | 48,30 | 45,80 | 47,68 | 2,80% | 2.696,00 |
| 17.03.2025 | 44,15 | 46,78 | 43,90 | 46,38 | 4,68% | 9.222,00 |
| 14.03.2025 | 41,03 | 44,65 | 40,70 | 44,30 | 8,78% | 4.254,00 |
| 13.03.2025 | 41,83 | 41,98 | 40,65 | 40,73 | -2,69% | 5.290,00 |
| 12.03.2025 | 41,68 | 42,43 | 41,38 | 41,85 | 0,48% | 3.750,00 |
| 11.03.2025 | 42,00 | 42,63 | 41,28 | 41,65 | 0,30% | 5.160,00 |
| 10.03.2025 | 42,25 | 42,55 | 41,18 | 41,53 | -1,13% | 1.800,00 |
| 07.03.2025 | 42,53 | 42,78 | 41,10 | 42,00 | -1,81% | 5.678,00 |
| 06.03.2025 | 41,85 | 44,90 | 41,53 | 42,78 | 2,70% | 8.790,00 |
| 05.03.2025 | 40,00 | 42,30 | 39,43 | 41,65 | 4,26% | 10.400,00 |
| 04.03.2025 | 40,53 | 40,70 | 38,35 | 39,95 | -1,42% | 4.300,00 |
| 03.03.2025 | 40,73 | 41,33 | 40,20 | 40,53 | -0,31% | 6.812,00 |
| 28.02.2025 | 40,25 | 41,00 | 39,88 | 40,65 | 0,49% | 1.170,00 |
| 27.02.2025 | 41,13 | 41,15 | 40,23 | 40,45 | -1,64% | 2.030,00 |
| 26.02.2025 | 41,98 | 42,18 | 40,70 | 41,13 | -1,32% | 2.557,00 |
| 25.02.2025 | 41,65 | 42,10 | 41,30 | 41,68 | 0,00% | 3.670,00 |
| 24.02.2025 | 40,85 | 42,23 | 40,55 | 41,68 | 2,71% | 9.546,00 |
| 21.02.2025 | 41,53 | 42,05 | 39,93 | 40,58 | -2,23% | 2.980,00 |
| 20.02.2025 | 45,50 | 46,08 | 41,33 | 41,50 | -8,79% | 2.815,00 |
| 19.02.2025 | 46,13 | 47,73 | 44,93 | 45,50 | -4,11% | 4.542,00 |
| 18.02.2025 | 44,38 | 47,60 | 44,30 | 47,45 | 6,75% | 2.770,00 |
| 17.02.2025 | 43,58 | 44,53 | 43,43 | 44,45 | 2,13% | 1.950,00 |
| 14.02.2025 | 43,38 | 44,00 | 43,25 | 43,53 | 0,35% | 864,00 |
| 13.02.2025 | 43,95 | 44,20 | 43,18 | 43,38 | -1,31% | 800,00 |
| 12.02.2025 | 43,88 | 44,15 | 43,60 | 43,95 | 0,34% | 490,00 |
| 11.02.2025 | 43,58 | 43,95 | 43,50 | 43,80 | 0,52% | 5.580,00 |
| 10.02.2025 | 43,60 | 43,73 | 43,03 | 43,58 | 1,10% | 1.828,00 |
| 07.02.2025 | 44,50 | 44,55 | 42,65 | 43,10 | -3,15% | 250,00 |
| 06.02.2025 | 44,68 | 45,03 | 44,25 | 44,50 | -0,11% | 3.534,00 |
| 05.02.2025 | 44,63 | 44,90 | 43,95 | 44,55 | -0,22% | 875,00 |
| 04.02.2025 | 44,15 | 44,95 | 44,15 | 44,65 | 0,51% | - |
| 03.02.2025 | 43,00 | 44,50 | 42,78 | 44,43 | 2,01% | 4.555,00 |
| 31.01.2025 | 44,15 | 44,25 | 43,48 | 43,55 | -1,36% | - |
| 30.01.2025 | 44,10 | 44,55 | 43,98 | 44,15 | 0,11% | - |
| 29.01.2025 | 43,93 | 44,65 | 43,50 | 44,10 | 0,68% | 3.595,00 |
| 28.01.2025 | 42,85 | 43,83 | 42,80 | 43,80 | 2,16% | 1.330,00 |
| 27.01.2025 | 43,40 | 43,55 | 42,43 | 42,88 | -0,98% | 700,00 |
| 24.01.2025 | 43,38 | 43,70 | 43,15 | 43,30 | 0,00% | 3.630,00 |
| 23.01.2025 | 43,38 | 43,38 | 42,83 | 43,30 | 0,12% | 5.124,00 |
| 22.01.2025 | 43,78 | 43,80 | 42,68 | 43,25 | -1,14% | 7.657,00 |
| 21.01.2025 | 43,25 | 43,75 | 43,13 | 43,75 | 0,92% | 4.346,00 |
| 20.01.2025 | 43,25 | 43,95 | 42,95 | 43,35 | -0,06% | - |
| 17.01.2025 | 43,45 | 44,30 | 43,25 | 43,38 | -0,86% | 1.457,00 |
| 16.01.2025 | 44,80 | 44,90 | 43,40 | 43,75 | -2,34% | - |
| 15.01.2025 | 43,88 | 44,93 | 43,80 | 44,80 | 1,93% | - |
| 14.01.2025 | 44,38 | 45,25 | 43,80 | 43,95 | -0,90% | 410,00 |
| 13.01.2025 | 44,25 | 44,70 | 43,58 | 44,35 | 0,11% | - |
| 10.01.2025 | 42,10 | 45,25 | 40,85 | 44,30 | 4,73% | 5.810,00 |
| 09.01.2025 | 43,85 | 45,75 | 42,15 | 42,30 | -3,48% | 1.716,00 |
| 08.01.2025 | 45,90 | 46,00 | 43,75 | 43,83 | -4,62% | 2.495,00 |
| 07.01.2025 | 45,80 | 46,23 | 45,33 | 45,95 | 0,27% | 2.730,00 |
| 06.01.2025 | 45,80 | 46,40 | 45,58 | 45,83 | 0,22% | 2.460,00 |
| 03.01.2025 | 46,85 | 47,05 | 45,63 | 45,73 | -2,30% | 2.160,00 |
| 02.01.2025 | 46,15 | 47,30 | 46,15 | 46,80 | 1,19% | 2.757,00 |
| 30.12.2024 | 46,75 | 47,63 | 45,65 | 46,25 | -1,18% | 1.472,00 |
| 27.12.2024 | 46,50 | 47,70 | 46,30 | 46,80 | 1,08% | 3.520,00 |
| 23.12.2024 | 46,00 | 46,50 | 45,55 | 46,30 | 0,65% | 780,00 |
| 20.12.2024 | 47,03 | 47,50 | 45,90 | 46,00 | -2,80% | 288,00 |
| 19.12.2024 | 47,70 | 48,10 | 46,48 | 47,33 | -0,73% | 8.473,00 |
| 18.12.2024 | 49,35 | 49,70 | 47,50 | 47,68 | -3,25% | 4.405,00 |
| 17.12.2024 | 49,40 | 50,65 | 49,05 | 49,28 | -0,35% | 3.064,00 |
| 16.12.2024 | 48,63 | 50,35 | 48,53 | 49,45 | 1,12% | 6.822,00 |
| 13.12.2024 | 46,25 | 49,43 | 46,18 | 48,90 | 5,67% | 8.018,00 |
| 12.12.2024 | 45,95 | 46,38 | 45,25 | 46,28 | 0,49% | 3.342,00 |
| 11.12.2024 | 46,13 | 46,43 | 45,60 | 46,05 | 1,04% | 200,00 |
| 10.12.2024 | 46,33 | 46,93 | 45,58 | 45,58 | -1,30% | 4.500,00 |
| 09.12.2024 | 47,10 | 47,50 | 41,80 | 46,18 | -2,17% | 3.524,00 |
| 06.12.2024 | 46,35 | 48,50 | 46,20 | 47,20 | 1,94% | 700,00 |
| 05.12.2024 | 46,68 | 46,95 | 46,23 | 46,30 | -0,91% | 1.340,00 |
| 04.12.2024 | 46,30 | 46,95 | 41,63 | 46,73 | 0,86% | 4.226,00 |
| 03.12.2024 | 44,95 | 46,85 | 44,90 | 46,33 | 2,72% | 3.845,00 |
| 02.12.2024 | 45,80 | 46,18 | 45,08 | 45,10 | -1,31% | 3.548,00 |
| 29.11.2024 | 45,30 | 45,75 | 44,78 | 45,70 | 0,66% | 3.074,00 |
| 28.11.2024 | 45,23 | 45,73 | 44,70 | 45,40 | 0,39% | 4.042,00 |
| 27.11.2024 | 45,28 | 45,63 | 44,73 | 45,23 | -0,28% | 4.460,00 |
| 26.11.2024 | 44,20 | 45,58 | 44,15 | 45,35 | 2,31% | 1.036,00 |
| 25.11.2024 | 43,85 | 45,25 | 43,28 | 44,33 | 1,08% | 4.325,00 |
| 22.11.2024 | 44,18 | 44,73 | 42,73 | 43,85 | -1,24% | 646,00 |
| 21.11.2024 | 44,78 | 47,03 | 43,35 | 44,40 | -0,67% | 8.165,00 |
| 20.11.2024 | 43,45 | 45,10 | 42,18 | 44,70 | 3,53% | 8.768,00 |
| 19.11.2024 | 43,45 | 43,70 | 42,70 | 43,18 | -0,17% | 1.426,00 |
| 18.11.2024 | 41,30 | 44,53 | 40,90 | 43,25 | 11,11% | 9.264,00 |