47,850€
0,74%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 47,70 | 48,10 | 47,10 | 47,53 | -0,31% | - |
| 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 |
| 15.11.2024 | 38,35 | 38,93 | 37,43 | 38,93 | 1,24% | 2.780,00 |
| 14.11.2024 | 38,00 | 38,45 | 36,30 | 38,45 | 1,12% | 2.064,00 |
| 13.11.2024 | 38,53 | 38,65 | 37,33 | 38,03 | -1,36% | 6.050,00 |
| 12.11.2024 | 39,55 | 39,98 | 37,25 | 38,55 | -3,08% | 6.284,00 |
| 11.11.2024 | 39,03 | 40,48 | 39,03 | 39,78 | 2,51% | 2.837,00 |
| 08.11.2024 | 40,98 | 41,15 | 38,80 | 38,80 | -5,48% | 3.672,00 |
| 07.11.2024 | 41,50 | 41,95 | 40,20 | 41,05 | -1,32% | 100,00 |
| 06.11.2024 | 39,85 | 41,75 | 39,73 | 41,60 | 4,52% | - |
| 05.11.2024 | 41,03 | 41,23 | 39,70 | 39,80 | -2,87% | 2.150,00 |
| 04.11.2024 | 42,55 | 42,75 | 40,90 | 40,98 | -3,08% | - |
| 01.11.2024 | 42,28 | 42,38 | 42,00 | 42,28 | 0,18% | 11.700,00 |
| 31.10.2024 | 41,53 | 42,48 | 41,53 | 42,20 | 1,14% | 1.225,00 |
| 30.10.2024 | 42,40 | 42,83 | 41,55 | 41,73 | -1,65% | - |
| 29.10.2024 | 42,88 | 42,93 | 42,03 | 42,43 | -0,88% | 300,00 |
| 28.10.2024 | 42,83 | 43,53 | 42,33 | 42,80 | 0,18% | 3.835,00 |
| 25.10.2024 | 43,10 | 43,15 | 42,45 | 42,73 | -0,98% | - |
| 24.10.2024 | 44,03 | 44,03 | 42,53 | 43,15 | -1,03% | 4.269,00 |
| 23.10.2024 | 41,65 | 44,15 | 41,55 | 43,60 | 4,68% | 135,00 |
| 22.10.2024 | 43,83 | 43,85 | 41,53 | 41,65 | -4,58% | 2.590,00 |
| 21.10.2024 | 42,35 | 43,85 | 42,18 | 43,65 | 2,89% | 3.268,00 |
| 18.10.2024 | 42,05 | 43,25 | 42,03 | 42,43 | 0,77% | 684,00 |
| 17.10.2024 | 41,20 | 42,28 | 41,15 | 42,10 | 2,06% | 5.106,00 |
| 16.10.2024 | 41,15 | 41,73 | 41,05 | 41,25 | 0,24% | 4.640,00 |
| 15.10.2024 | 42,68 | 42,85 | 40,83 | 41,15 | -3,63% | 3.220,00 |
| 14.10.2024 | 42,95 | 43,23 | 42,58 | 42,70 | -0,47% | 4.448,00 |
| 11.10.2024 | 43,35 | 43,73 | 42,88 | 42,90 | -1,89% | 1.250,00 |
| 10.10.2024 | 43,65 | 43,73 | 42,90 | 43,73 | -0,17% | 4.800,00 |
| 09.10.2024 | 43,55 | 44,15 | 43,50 | 43,80 | 0,57% | 2.500,00 |
| 08.10.2024 | 43,55 | 44,25 | 42,83 | 43,55 | -0,11% | 308,00 |
| 07.10.2024 | 44,33 | 44,33 | 43,50 | 43,60 | -1,47% | 1.481,00 |
| 04.10.2024 | 43,40 | 44,30 | 43,40 | 44,25 | 2,02% | - |
| 03.10.2024 | 43,60 | 43,75 | 42,90 | 43,38 | -0,63% | 480,00 |
| 02.10.2024 | 43,28 | 43,88 | 42,83 | 43,65 | 0,81% | 6.114,00 |
| 01.10.2024 | 42,65 | 43,33 | 42,65 | 43,30 | 1,52% | 1.190,00 |
| 30.09.2024 | 42,35 | 42,90 | 42,13 | 42,65 | 0,53% | 30,00 |
| 27.09.2024 | 41,43 | 42,83 | 41,08 | 42,43 | 2,48% | 3.100,00 |
| 26.09.2024 | 40,70 | 42,13 | 40,65 | 41,40 | 1,85% | - |
| 25.09.2024 | 40,73 | 41,23 | 40,45 | 40,65 | -0,37% | - |
| 24.09.2024 | 39,60 | 41,58 | 38,98 | 40,80 | 4,08% | 3.348,00 |
| 23.09.2024 | 39,93 | 40,33 | 38,70 | 39,20 | -0,95% | 1.770,00 |
| 20.09.2024 | 41,65 | 41,90 | 39,23 | 39,58 | -4,98% | - |
| 19.09.2024 | 40,38 | 41,80 | 40,30 | 41,65 | 3,35% | - |
| 18.09.2024 | 39,75 | 40,58 | 39,43 | 40,30 | 1,51% | - |
| 17.09.2024 | 39,50 | 40,18 | 38,80 | 39,70 | 0,57% | - |
| 16.09.2024 | 39,30 | 39,50 | 38,40 | 39,48 | 0,45% | 8.000,00 |
| 13.09.2024 | 38,83 | 39,65 | 38,20 | 39,30 | 1,75% | 5.000,00 |
| 12.09.2024 | 39,45 | 39,63 | 38,40 | 38,63 | -1,97% | 10.496,00 |
| 11.09.2024 | 38,73 | 39,50 | 38,53 | 39,40 | 0,90% | 2.000,00 |
| 10.09.2024 | 39,13 | 39,60 | 38,55 | 39,05 | -0,19% | 1.960,00 |
| 09.09.2024 | 39,20 | 39,85 | 38,80 | 39,13 | -0,38% | 1.390,00 |
| 06.09.2024 | 39,73 | 39,98 | 38,83 | 39,28 | -1,13% | 480,00 |
| 05.09.2024 | 39,30 | 40,63 | 39,25 | 39,73 | 0,95% | 1.846,00 |
| 04.09.2024 | 40,08 | 40,20 | 39,00 | 39,35 | -1,63% | - |
| 03.09.2024 | 41,40 | 41,70 | 39,63 | 40,00 | -4,02% | 445,00 |
| 02.09.2024 | 42,25 | 42,53 | 40,65 | 41,68 | -1,24% | 3.514,00 |
| 30.08.2024 | 40,68 | 42,48 | 40,60 | 42,20 | 4,98% | 1.195,00 |
| 29.08.2024 | 41,63 | 41,88 | 40,20 | 40,20 | -3,37% | - |
| 28.08.2024 | 43,95 | 44,05 | 41,60 | 41,60 | -5,02% | - |
| 27.08.2024 | 44,55 | 44,65 | 43,55 | 43,80 | -1,35% | - |
| 26.08.2024 | 44,70 | 45,10 | 44,08 | 44,40 | -0,67% | 2.380,00 |
| 23.08.2024 | 44,60 | 44,90 | 44,55 | 44,70 | 0,22% | - |
| 22.08.2024 | 44,35 | 44,95 | 44,13 | 44,60 | 1,02% | - |
| 21.08.2024 | 43,90 | 44,55 | 43,53 | 44,15 | 0,57% | 1.767,00 |
| 20.08.2024 | 44,00 | 44,98 | 43,50 | 43,90 | -0,23% | - |
| 19.08.2024 | 43,05 | 44,00 | 42,70 | 44,00 | 2,21% | - |
| 16.08.2024 | 43,15 | 43,35 | 42,38 | 43,05 | -0,23% | 10.295,00 |
| 15.08.2024 | 43,45 | 43,65 | 42,85 | 43,15 | -0,80% | - |
| 14.08.2024 | 42,75 | 43,70 | 42,43 | 43,50 | 1,99% | 1.710,00 |
| 13.08.2024 | 40,18 | 44,18 | 39,90 | 42,65 | 6,62% | 5.440,00 |
| 12.08.2024 | 39,93 | 40,40 | 39,65 | 40,00 | -0,31% | 5.400,00 |
| 09.08.2024 | 40,18 | 40,23 | 39,75 | 40,13 | 0,12% | - |
| 08.08.2024 | 40,13 | 40,20 | 39,55 | 40,08 | 0,00% | - |
| 07.08.2024 | 40,58 | 40,70 | 39,93 | 40,08 | -1,11% | - |
| 06.08.2024 | 38,95 | 40,83 | 38,83 | 40,53 | 4,24% | - |
| 05.08.2024 | 40,93 | 40,93 | 38,15 | 38,88 | -5,18% | 8.130,00 |
| 02.08.2024 | 41,00 | 41,18 | 40,55 | 41,00 | -0,12% | 5.452,00 |