74,200€
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 74,35 | 75,30 | 74,20 | 74,20 | 0,00% | - |
| 26.05.2026 | 74,55 | 75,60 | 74,15 | 74,20 | -0,40% | - |
| 25.05.2026 | 74,90 | 76,10 | 74,40 | 74,50 | -0,47% | - |
| 22.05.2026 | 76,25 | 76,40 | 74,20 | 74,85 | -2,48% | 285,00 |
| 21.05.2026 | 74,85 | 77,15 | 74,70 | 76,75 | 2,33% | - |
| 20.05.2026 | 76,50 | 77,20 | 74,55 | 75,00 | -1,90% | 800,00 |
| 19.05.2026 | 76,20 | 77,20 | 75,80 | 76,45 | 0,13% | - |
| 18.05.2026 | 76,00 | 76,70 | 75,70 | 76,35 | 0,53% | - |
| 15.05.2026 | 76,65 | 77,90 | 75,15 | 75,95 | -1,17% | - |
| 14.05.2026 | 75,95 | 76,90 | 75,10 | 76,85 | 1,18% | 1.500,00 |
| 13.05.2026 | 74,60 | 76,15 | 74,45 | 75,95 | 1,88% | 1.500,00 |
| 12.05.2026 | 75,95 | 76,55 | 74,15 | 74,55 | -1,97% | - |
| 11.05.2026 | 75,15 | 76,60 | 74,95 | 76,05 | 1,13% | 540,00 |
| 08.05.2026 | 76,80 | 76,85 | 75,20 | 75,20 | -2,15% | - |
| 07.05.2026 | 76,10 | 77,05 | 75,50 | 76,85 | 1,12% | - |
| 06.05.2026 | 76,65 | 76,65 | 75,55 | 76,00 | -0,65% | 3.900,00 |
| 05.05.2026 | 74,75 | 76,60 | 74,35 | 76,50 | 2,48% | - |
| 04.05.2026 | 74,90 | 74,90 | 74,15 | 74,65 | -0,33% | - |
| 30.04.2026 | 74,45 | 75,90 | 74,25 | 74,90 | -0,07% | - |
| 29.04.2026 | 75,80 | 75,85 | 74,55 | 74,95 | -0,99% | - |
| 28.04.2026 | 75,05 | 76,00 | 74,85 | 75,70 | 0,80% | 1.050,00 |
| 27.04.2026 | 75,05 | 75,65 | 74,80 | 75,10 | -0,07% | - |
| 24.04.2026 | 75,50 | 75,90 | 75,05 | 75,15 | -0,46% | - |
| 23.04.2026 | 75,90 | 76,15 | 75,40 | 75,50 | -1,11% | - |
| 22.04.2026 | 76,40 | 76,40 | 76,10 | 76,35 | 0,26% | - |
| 21.04.2026 | 77,10 | 77,10 | 76,10 | 76,15 | -1,30% | 2.240,00 |
| 20.04.2026 | 76,10 | 77,40 | 75,00 | 77,15 | 3,56% | 4.921,00 |
| 17.04.2026 | 76,70 | 77,00 | 73,00 | 74,50 | -2,80% | 20,00 |
| 16.04.2026 | 76,15 | 77,00 | 75,50 | 76,65 | 0,92% | - |
| 15.04.2026 | 76,50 | 77,15 | 75,95 | 75,95 | -0,72% | - |
| 14.04.2026 | 74,95 | 76,80 | 74,95 | 76,50 | 2,07% | 132,00 |
| 13.04.2026 | 74,20 | 75,55 | 74,20 | 74,95 | -0,07% | 1.250,00 |
| 10.04.2026 | 75,15 | 75,15 | 74,90 | 75,00 | -1,19% | - |
| 09.04.2026 | 75,80 | 76,00 | 75,50 | 75,90 | 0,00% | - |
| 08.04.2026 | 74,95 | 76,35 | 74,75 | 75,90 | 1,47% | - |
| 07.04.2026 | 76,75 | 77,05 | 73,75 | 74,80 | -0,53% | 1.150,00 |
| 02.04.2026 | 75,85 | 77,70 | 74,20 | 75,20 | -0,92% | - |
| 01.04.2026 | 74,00 | 77,00 | 73,85 | 75,90 | 2,50% | - |
| 31.03.2026 | 74,20 | 74,40 | 73,85 | 74,05 | -0,07% | - |
| 30.03.2026 | 74,00 | 74,80 | 73,20 | 74,10 | 0,27% | 7.840,00 |
| 27.03.2026 | 74,45 | 74,60 | 73,85 | 73,90 | -0,81% | - |
| 26.03.2026 | 72,75 | 74,80 | 72,60 | 74,50 | 0,81% | - |
| 25.03.2026 | 74,45 | 74,55 | 73,65 | 73,90 | -0,74% | - |
| 24.03.2026 | 72,85 | 74,55 | 72,85 | 74,45 | 1,85% | - |
| 23.03.2026 | 72,65 | 73,90 | 72,20 | 73,10 | 0,76% | 1.100,00 |
| 20.03.2026 | 73,40 | 73,95 | 72,50 | 72,55 | -1,29% | - |
| 19.03.2026 | 74,20 | 74,90 | 71,75 | 73,50 | -0,74% | - |
| 18.03.2026 | 74,75 | 75,60 | 73,75 | 74,05 | -0,67% | - |
| 17.03.2026 | 74,55 | 75,40 | 74,30 | 74,55 | -0,33% | - |
| 16.03.2026 | 74,75 | 76,05 | 74,35 | 74,80 | 0,07% | 3.988,00 |
| 13.03.2026 | 76,40 | 78,75 | 74,25 | 74,75 | -2,10% | 2.350,00 |
| 12.03.2026 | 75,95 | 77,55 | 75,50 | 76,35 | 0,66% | - |
| 11.03.2026 | 74,15 | 77,65 | 74,00 | 75,85 | 2,43% | 3.225,00 |
| 10.03.2026 | 73,95 | 74,80 | 73,30 | 74,05 | -0,20% | - |
| 09.03.2026 | 73,45 | 74,50 | 72,40 | 74,20 | 1,09% | 1.250,00 |
| 06.03.2026 | 72,90 | 74,15 | 72,85 | 73,40 | 0,75% | 2.340,00 |
| 05.03.2026 | 72,95 | 73,70 | 72,85 | 72,85 | -0,14% | - |
| 04.03.2026 | 72,90 | 74,10 | 72,65 | 72,95 | 0,34% | 4.700,00 |
| 03.03.2026 | 72,85 | 73,40 | 72,55 | 72,70 | -0,48% | 25.500,00 |
| 02.03.2026 | 71,70 | 73,15 | 70,55 | 73,05 | 0,76% | - |
| 27.02.2026 | 72,25 | 72,85 | 72,25 | 72,50 | -0,14% | 1.064,00 |
| 26.02.2026 | 71,85 | 72,70 | 67,05 | 72,60 | 0,97% | 3.196,00 |
| 25.02.2026 | 71,60 | 72,25 | 71,50 | 71,90 | 0,49% | - |
| 24.02.2026 | 71,45 | 71,95 | 71,40 | 71,55 | 0,07% | - |
| 23.02.2026 | 71,40 | 71,95 | 71,40 | 71,50 | 0,14% | - |
| 20.02.2026 | 71,45 | 71,80 | 71,25 | 71,40 | -0,07% | - |
| 19.02.2026 | 71,20 | 71,75 | 69,25 | 71,45 | -0,07% | - |
| 18.02.2026 | 71,55 | 71,80 | 71,50 | 71,50 | -0,07% | - |
| 17.02.2026 | 71,25 | 71,75 | 71,25 | 71,55 | 0,21% | - |
| 16.02.2026 | 70,90 | 72,15 | 70,70 | 71,40 | 0,21% | 2.120,00 |
| 13.02.2026 | 71,30 | 71,75 | 71,10 | 71,25 | 0,35% | - |
| 12.02.2026 | 71,45 | 71,55 | 71,00 | 71,00 | -0,56% | - |
| 11.02.2026 | 71,05 | 71,65 | 70,85 | 71,40 | 0,21% | - |
| 10.02.2026 | 70,80 | 71,25 | 70,80 | 71,25 | 0,42% | - |
| 09.02.2026 | 71,25 | 71,40 | 70,80 | 70,95 | -0,28% | 1.380,00 |
| 06.02.2026 | 70,95 | 71,55 | 70,90 | 71,15 | 0,28% | - |
| 05.02.2026 | 71,05 | 71,55 | 70,95 | 70,95 | -0,07% | 256,00 |
| 04.02.2026 | 71,35 | 71,40 | 70,95 | 71,00 | -0,42% | - |
| 03.02.2026 | 70,70 | 71,65 | 70,70 | 71,30 | 0,92% | - |
| 02.02.2026 | 70,60 | 70,65 | 70,60 | 70,65 | 0,00% | - |
| 30.01.2026 | 70,60 | 71,05 | 70,50 | 70,65 | -0,14% | 23,00 |
| 29.01.2026 | 70,95 | 71,15 | 70,10 | 70,75 | 0,00% | 15,00 |
| 28.01.2026 | 70,30 | 71,15 | 70,30 | 70,75 | 0,71% | 720,00 |
| 27.01.2026 | 70,25 | 70,65 | 70,25 | 70,25 | -0,14% | 9.610,00 |
| 26.01.2026 | 70,25 | 70,90 | 69,65 | 70,35 | 0,14% | 4.706,00 |
| 23.01.2026 | 70,85 | 70,85 | 69,80 | 70,25 | -0,43% | 1.395,00 |
| 22.01.2026 | 69,30 | 70,70 | 69,25 | 70,55 | 1,66% | - |
| 21.01.2026 | 69,25 | 69,60 | 69,20 | 69,40 | 0,07% | 3.600,00 |
| 20.01.2026 | 69,35 | 70,00 | 69,20 | 69,35 | -0,07% | 2.575,00 |
| 19.01.2026 | 69,25 | 69,75 | 67,80 | 69,40 | 0,22% | - |
| 16.01.2026 | 69,35 | 69,70 | 69,15 | 69,25 | -0,14% | - |
| 15.01.2026 | 69,50 | 69,80 | 69,25 | 69,35 | -0,50% | - |
| 14.01.2026 | 69,65 | 69,80 | 69,60 | 69,70 | 0,14% | - |
| 13.01.2026 | 69,20 | 70,25 | 68,90 | 69,60 | 0,65% | 19.010,00 |
| 12.01.2026 | 69,00 | 69,45 | 68,80 | 69,15 | 0,22% | 910,00 |
| 09.01.2026 | 68,90 | 69,80 | 68,85 | 69,00 | 0,07% | 1.350,00 |
| 08.01.2026 | 69,50 | 69,60 | 68,85 | 68,95 | -0,72% | 2.320,00 |
| 07.01.2026 | 69,90 | 70,00 | 69,30 | 69,45 | -0,43% | 2.520,00 |
| 06.01.2026 | 70,00 | 70,00 | 69,40 | 69,75 | -0,29% | - |
| 05.01.2026 | 69,90 | 70,10 | 69,50 | 69,95 | 0,43% | 2.875,00 |