64,500€
-0,62%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 65,15 | 65,80 | 63,85 | 64,65 | -1,52% | - |
| 13.11.2025 | 67,45 | 67,50 | 65,20 | 65,65 | -2,60% | - |
| 12.11.2025 | 67,25 | 69,15 | 66,70 | 67,40 | 0,45% | - |
| 11.11.2025 | 64,25 | 67,65 | 63,50 | 67,10 | 4,60% | - |
| 10.11.2025 | 63,90 | 64,25 | 63,10 | 64,15 | 0,86% | - |
| 07.11.2025 | 63,65 | 64,30 | 63,40 | 63,60 | 0,63% | - |
| 06.11.2025 | 65,10 | 65,10 | 63,20 | 63,20 | -2,32% | - |
| 05.11.2025 | 63,50 | 65,20 | 63,50 | 64,70 | 2,54% | - |
| 04.11.2025 | 64,05 | 64,15 | 63,10 | 63,10 | -0,79% | - |
| 03.11.2025 | 64,25 | 64,55 | 63,60 | 63,60 | -1,24% | - |
| 31.10.2025 | 64,85 | 65,15 | 64,25 | 64,40 | -0,77% | - |
| 30.10.2025 | 65,15 | 65,30 | 64,60 | 64,90 | -1,07% | - |
| 29.10.2025 | 65,60 | 65,65 | 65,55 | 65,60 | 0,15% | - |
| 28.10.2025 | 64,15 | 66,45 | 63,90 | 65,50 | 2,83% | - |
| 27.10.2025 | 63,65 | 64,35 | 63,35 | 63,70 | 0,00% | 5.186,00 |
| 24.10.2025 | 63,65 | 63,95 | 63,60 | 63,70 | 0,08% | - |
| 23.10.2025 | 63,95 | 64,25 | 62,75 | 63,65 | 0,24% | 3.813,00 |
| 22.10.2025 | 63,55 | 64,35 | 63,50 | 63,50 | -0,08% | - |
| 21.10.2025 | 63,40 | 64,65 | 62,85 | 63,55 | 1,03% | - |
| 20.10.2025 | 62,80 | 63,80 | 62,50 | 62,90 | 0,80% | - |
| 17.10.2025 | 62,30 | 63,25 | 62,25 | 62,40 | 0,24% | - |
| 16.10.2025 | 62,55 | 62,75 | 62,25 | 62,25 | -1,43% | - |
| 15.10.2025 | 63,95 | 63,95 | 63,10 | 63,15 | -0,71% | - |
| 14.10.2025 | 63,75 | 64,60 | 63,55 | 63,60 | 0,47% | - |
| 13.10.2025 | 63,40 | 64,40 | 63,20 | 63,30 | 0,00% | - |
| 10.10.2025 | 63,45 | 63,60 | 63,05 | 63,30 | 0,64% | - |
| 09.10.2025 | 63,10 | 63,75 | 62,90 | 62,90 | -0,32% | - |
| 08.10.2025 | 63,25 | 63,60 | 63,00 | 63,10 | -0,08% | - |
| 07.10.2025 | 63,65 | 64,00 | 63,15 | 63,15 | -0,08% | 3.100,00 |
| 06.10.2025 | 63,45 | 64,45 | 63,15 | 63,20 | -0,39% | 2.790,00 |
| 03.10.2025 | 63,95 | 64,25 | 63,35 | 63,45 | -0,63% | 50,00 |
| 02.10.2025 | 63,30 | 65,10 | 62,50 | 63,85 | 1,03% | 60,00 |
| 01.10.2025 | 63,55 | 63,80 | 62,70 | 63,20 | -1,63% | - |
| 30.09.2025 | 63,20 | 64,45 | 63,20 | 64,25 | 1,42% | - |
| 29.09.2025 | 63,40 | 64,90 | 63,15 | 63,35 | -1,02% | 1.755,00 |
| 26.09.2025 | 63,35 | 65,05 | 62,15 | 64,00 | 1,03% | 1.310,00 |
| 25.09.2025 | 62,85 | 64,10 | 62,15 | 63,35 | 0,32% | 3.602,00 |
| 24.09.2025 | 63,15 | 63,75 | 62,80 | 63,15 | 0,72% | - |
| 23.09.2025 | 62,45 | 62,70 | 62,20 | 62,70 | 0,40% | - |
| 22.09.2025 | 61,95 | 63,00 | 60,95 | 62,45 | 0,40% | 2.200,00 |
| 19.09.2025 | 61,25 | 62,35 | 61,25 | 62,20 | 1,22% | 4.650,00 |
| 18.09.2025 | 61,40 | 62,10 | 61,20 | 61,45 | -0,49% | - |
| 17.09.2025 | 60,65 | 62,30 | 60,65 | 61,75 | 2,24% | - |
| 16.09.2025 | 60,30 | 60,70 | 60,15 | 60,40 | 0,33% | - |
| 15.09.2025 | 60,70 | 60,95 | 60,10 | 60,20 | -0,99% | - |
| 12.09.2025 | 60,55 | 60,80 | 60,55 | 60,80 | 0,41% | - |
| 11.09.2025 | 61,05 | 61,20 | 60,55 | 60,55 | -0,25% | - |
| 10.09.2025 | 60,95 | 61,25 | 60,65 | 60,70 | -0,57% | - |
| 09.09.2025 | 61,05 | 61,15 | 60,70 | 61,05 | -0,08% | - |
| 08.09.2025 | 60,65 | 61,15 | 60,15 | 61,10 | 0,66% | - |
| 05.09.2025 | 60,85 | 61,00 | 60,55 | 60,70 | -0,16% | - |
| 04.09.2025 | 60,80 | 60,90 | 59,55 | 60,80 | 0,00% | - |
| 03.09.2025 | 60,75 | 60,80 | 60,40 | 60,80 | 0,16% | - |
| 02.09.2025 | 60,95 | 61,40 | 60,55 | 60,70 | -0,90% | 6.520,00 |
| 01.09.2025 | 60,70 | 62,15 | 60,65 | 61,25 | 0,82% | 1.855,00 |
| 29.08.2025 | 60,55 | 60,95 | 60,35 | 60,75 | 0,33% | - |
| 28.08.2025 | 60,10 | 60,65 | 59,95 | 60,55 | 0,75% | - |
| 27.08.2025 | 58,25 | 60,25 | 58,25 | 60,10 | 2,65% | 13,00 |
| 26.08.2025 | 59,15 | 59,15 | 58,45 | 58,55 | -1,10% | 175,00 |
| 25.08.2025 | 58,80 | 59,40 | 58,30 | 59,20 | 0,25% | - |
| 22.08.2025 | 58,55 | 59,20 | 58,15 | 59,05 | 0,68% | 2.106,00 |
| 21.08.2025 | 59,30 | 59,40 | 58,20 | 58,65 | -1,35% | - |
| 20.08.2025 | 58,40 | 59,45 | 58,20 | 59,45 | 2,15% | 930,00 |
| 19.08.2025 | 59,05 | 59,05 | 58,05 | 58,20 | -1,61% | 1.350,00 |
| 18.08.2025 | 58,50 | 59,45 | 58,45 | 59,15 | 1,11% | - |
| 15.08.2025 | 59,15 | 59,85 | 58,35 | 58,50 | -1,02% | 4.700,00 |
| 14.08.2025 | 58,50 | 59,75 | 58,45 | 59,10 | 0,68% | 2.100,00 |
| 13.08.2025 | 58,90 | 59,35 | 58,10 | 58,70 | -0,09% | 1.470,00 |
| 12.08.2025 | 58,75 | 59,85 | 56,75 | 58,75 | -0,42% | 6.200,00 |
| 11.08.2025 | 60,10 | 60,10 | 58,55 | 59,00 | -1,58% | - |
| 08.08.2025 | 59,90 | 60,10 | 59,70 | 59,95 | 0,33% | - |
| 07.08.2025 | 59,85 | 60,05 | 59,65 | 59,75 | -0,08% | - |
| 06.08.2025 | 60,50 | 60,50 | 59,75 | 59,80 | -0,66% | - |
| 05.08.2025 | 59,90 | 61,45 | 59,75 | 60,20 | 0,17% | 4.450,00 |
| 04.08.2025 | 60,95 | 61,05 | 60,00 | 60,10 | -1,48% | - |
| 01.08.2025 | 61,30 | 61,35 | 60,35 | 61,00 | -0,81% | - |
| 31.07.2025 | 61,50 | 61,70 | 61,05 | 61,50 | 0,08% | - |
| 30.07.2025 | 61,05 | 61,75 | 60,55 | 61,45 | 0,66% | - |
| 29.07.2025 | 60,30 | 61,55 | 59,70 | 61,05 | 1,33% | - |
| 28.07.2025 | 60,05 | 61,35 | 59,70 | 60,25 | 0,50% | 10.070,00 |
| 25.07.2025 | 60,85 | 61,00 | 59,30 | 59,95 | -1,64% | 5.200,00 |
| 24.07.2025 | 61,00 | 61,20 | 60,90 | 60,95 | -0,16% | - |
| 23.07.2025 | 61,10 | 61,35 | 60,80 | 61,05 | 0,16% | - |
| 22.07.2025 | 61,10 | 61,40 | 60,60 | 60,95 | -0,57% | - |
| 21.07.2025 | 60,90 | 61,65 | 60,70 | 61,30 | 0,66% | - |
| 18.07.2025 | 60,95 | 61,40 | 60,30 | 60,90 | -0,16% | 1.058,00 |
| 17.07.2025 | 61,05 | 61,10 | 60,30 | 61,00 | -0,16% | - |
| 16.07.2025 | 61,15 | 61,25 | 60,55 | 61,10 | 0,08% | - |
| 15.07.2025 | 61,50 | 61,55 | 60,55 | 61,05 | -0,73% | - |
| 14.07.2025 | 60,95 | 61,55 | 60,60 | 61,50 | 0,90% | - |
| 11.07.2025 | 61,75 | 61,80 | 60,60 | 60,95 | -0,97% | 1.540,00 |
| 10.07.2025 | 61,45 | 62,15 | 61,35 | 61,55 | 0,08% | 360,00 |
| 09.07.2025 | 61,55 | 62,20 | 61,40 | 61,50 | -0,24% | - |
| 08.07.2025 | 60,75 | 61,75 | 60,50 | 61,65 | 0,98% | 2.069,00 |
| 07.07.2025 | 60,40 | 61,70 | 60,40 | 61,05 | 0,25% | 840,00 |
| 04.07.2025 | 61,15 | 61,40 | 60,80 | 60,90 | -0,57% | - |
| 03.07.2025 | 61,35 | 61,55 | 60,50 | 61,25 | -0,65% | - |
| 02.07.2025 | 61,45 | 61,70 | 61,20 | 61,65 | 0,16% | - |
| 01.07.2025 | 61,55 | 61,65 | 60,95 | 61,55 | -0,24% | - |
| 30.06.2025 | 60,25 | 61,85 | 59,45 | 61,70 | 2,32% | 1.308,00 |