62,900€
-0,94%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 60,55 | 60,75 | 59,90 | 60,30 | -0,41% | 4.331,00 |
| 26.06.2025 | 60,45 | 60,90 | 59,90 | 60,55 | 0,33% | - |
| 25.06.2025 | 59,50 | 60,45 | 59,10 | 60,35 | 1,51% | 4.300,00 |
| 24.06.2025 | 59,70 | 60,00 | 58,50 | 59,45 | -0,25% | 5.610,00 |
| 23.06.2025 | 60,35 | 60,75 | 59,35 | 59,60 | -1,24% | 6.698,00 |
| 20.06.2025 | 60,10 | 60,70 | 59,95 | 60,35 | 0,58% | 890,00 |
| 19.06.2025 | 60,40 | 60,65 | 59,95 | 60,00 | -0,74% | 4.070,00 |
| 18.06.2025 | 59,70 | 60,60 | 59,70 | 60,45 | 1,00% | 11.480,00 |
| 17.06.2025 | 59,95 | 60,55 | 59,80 | 59,85 | -0,17% | 5.386,00 |
| 16.06.2025 | 57,95 | 60,40 | 57,95 | 59,95 | 3,10% | 5.160,00 |
| 13.06.2025 | 58,10 | 58,65 | 57,90 | 58,15 | -0,60% | - |
| 12.06.2025 | 58,65 | 59,05 | 58,05 | 58,50 | -0,09% | 10.600,00 |
| 11.06.2025 | 58,15 | 59,00 | 57,90 | 58,55 | 0,43% | - |
| 10.06.2025 | 57,75 | 59,35 | 57,75 | 58,30 | 0,95% | 5.700,00 |
| 09.06.2025 | 57,70 | 58,30 | 57,45 | 57,75 | 0,26% | 2.200,00 |
| 06.06.2025 | 57,30 | 57,85 | 56,75 | 57,60 | 0,70% | 10.320,00 |
| 05.06.2025 | 57,25 | 57,45 | 57,15 | 57,20 | -0,44% | 5.233,00 |
| 04.06.2025 | 57,80 | 57,80 | 56,95 | 57,45 | -0,43% | 11.400,00 |
| 03.06.2025 | 57,10 | 58,00 | 57,10 | 57,70 | 0,96% | 5.046,00 |
| 02.06.2025 | 55,95 | 57,45 | 55,95 | 57,15 | 2,51% | 11.376,00 |
| 30.05.2025 | 55,65 | 55,85 | 55,55 | 55,75 | 0,09% | - |
| 29.05.2025 | 55,65 | 55,85 | 55,60 | 55,70 | 0,09% | 2.115,00 |
| 28.05.2025 | 55,50 | 55,70 | 55,40 | 55,65 | 0,18% | 3.170,00 |
| 27.05.2025 | 55,40 | 55,65 | 55,05 | 55,55 | 0,36% | 26.835,00 |
| 26.05.2025 | 55,45 | 55,55 | 55,10 | 55,35 | 0,00% | 4.613,00 |
| 23.05.2025 | 55,70 | 55,75 | 55,25 | 55,35 | -0,72% | 5.000,00 |
| 22.05.2025 | 55,40 | 55,85 | 55,05 | 55,75 | 0,90% | 2.737,00 |
| 21.05.2025 | 56,00 | 56,05 | 55,10 | 55,25 | -1,25% | 100,00 |
| 20.05.2025 | 56,50 | 56,50 | 55,30 | 55,95 | -1,06% | 32.250,00 |
| 19.05.2025 | 56,65 | 56,70 | 55,95 | 56,55 | -0,09% | 13.760,00 |
| 16.05.2025 | 56,70 | 56,70 | 56,50 | 56,60 | -0,09% | 1.645,00 |
| 15.05.2025 | 56,50 | 56,70 | 56,40 | 56,65 | 0,27% | 11.370,00 |