48,850€
0,51%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 49,13 | 49,35 | 48,75 | 48,93 | -0,05% | 2.660,00 |
16.05.2024 | 49,43 | 50,25 | 48,68 | 48,95 | -0,96% | 2.946,00 |
15.05.2024 | 48,40 | 49,58 | 48,18 | 49,43 | 2,07% | 6.698,00 |
14.05.2024 | 47,18 | 48,75 | 46,85 | 48,43 | 3,25% | 2.658,00 |
13.05.2024 | 45,88 | 47,18 | 45,50 | 46,90 | 1,96% | 7.050,00 |
10.05.2024 | 45,65 | 47,03 | 45,43 | 46,00 | 0,71% | 8.600,00 |
09.05.2024 | 45,43 | 46,00 | 45,33 | 45,68 | 0,55% | 1.248,00 |
08.05.2024 | 46,35 | 46,55 | 44,73 | 45,43 | -2,00% | 2.650,00 |
07.05.2024 | 46,28 | 46,70 | 45,60 | 46,35 | 0,32% | - |
06.05.2024 | 48,05 | 48,20 | 46,15 | 46,20 | -3,85% | 2.600,00 |
03.05.2024 | 46,80 | 49,10 | 46,75 | 48,05 | 2,56% | 2.150,00 |
02.05.2024 | 47,00 | 47,43 | 46,75 | 46,85 | -0,48% | 1.800,00 |
30.04.2024 | 46,20 | 47,15 | 46,20 | 47,08 | 1,84% | 4.200,00 |
29.04.2024 | 45,88 | 46,40 | 45,78 | 46,23 | 0,82% | 6.550,00 |
26.04.2024 | 44,90 | 46,03 | 44,85 | 45,85 | 2,23% | 1.500,00 |
25.04.2024 | 45,28 | 46,10 | 44,75 | 44,85 | -1,64% | 12.600,00 |
24.04.2024 | 45,35 | 46,55 | 45,35 | 45,60 | 1,22% | 17.000,00 |
23.04.2024 | 45,10 | 46,18 | 44,88 | 45,05 | -0,17% | 5.200,00 |
22.04.2024 | 44,73 | 45,45 | 44,60 | 45,13 | 1,58% | 1.630,00 |
19.04.2024 | 44,75 | 45,38 | 44,43 | 44,43 | -1,44% | 4.160,00 |
18.04.2024 | 43,53 | 45,23 | 43,18 | 45,08 | 3,80% | - |
17.04.2024 | 43,58 | 44,15 | 43,23 | 43,43 | -0,12% | - |
16.04.2024 | 43,45 | 44,90 | 43,23 | 43,48 | 0,06% | 100,00 |
15.04.2024 | 44,98 | 45,25 | 43,23 | 43,45 | -2,47% | 4.230,00 |
12.04.2024 | 45,78 | 46,23 | 44,55 | 44,55 | -2,46% | 1.860,00 |
11.04.2024 | 44,75 | 46,03 | 44,65 | 45,68 | 2,12% | 5.145,00 |
10.04.2024 | 44,35 | 45,38 | 44,33 | 44,73 | 0,17% | 4.265,00 |
09.04.2024 | 45,08 | 45,15 | 44,33 | 44,65 | -0,94% | 4.900,00 |
08.04.2024 | 44,93 | 45,68 | 44,48 | 45,08 | 0,56% | 7.775,00 |
05.04.2024 | 43,18 | 44,95 | 43,08 | 44,83 | 3,40% | 11.603,00 |
04.04.2024 | 42,30 | 43,80 | 42,30 | 43,35 | 2,24% | 840,00 |
03.04.2024 | 42,30 | 42,75 | 41,60 | 42,40 | 0,24% | 1.465,00 |
02.04.2024 | 44,50 | 44,50 | 42,25 | 42,30 | -5,37% | - |
28.03.2024 | 44,15 | 45,25 | 43,80 | 44,70 | 1,25% | 634,00 |
27.03.2024 | 43,10 | 44,65 | 42,75 | 44,15 | 2,56% | 437,00 |
26.03.2024 | 43,05 | 43,50 | 41,90 | 43,05 | 0,47% | 1.140,00 |
25.03.2024 | 42,50 | 43,00 | 40,75 | 42,85 | 6,99% | 674,00 |
22.03.2024 | 40,15 | 40,20 | 39,60 | 40,05 | -1,48% | 1.017,00 |
21.03.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,09% | - |
20.03.2024 | 41,35 | 41,55 | 41,10 | 41,10 | -0,60% | - |
19.03.2024 | 41,20 | 41,70 | 40,85 | 41,35 | 0,24% | 200,00 |
18.03.2024 | 43,90 | 43,90 | 40,80 | 41,25 | -5,93% | 890,00 |
15.03.2024 | 43,40 | 44,70 | 43,40 | 43,85 | -2,12% | 390,00 |
14.03.2024 | 44,40 | 45,55 | 43,20 | 44,80 | 1,70% | 939,00 |
13.03.2024 | 44,15 | 44,35 | 44,05 | 44,05 | -1,12% | 660,00 |
12.03.2024 | 44,45 | 44,85 | 44,05 | 44,55 | 1,14% | 764,00 |
11.03.2024 | 44,60 | 44,95 | 44,05 | 44,05 | -1,12% | 2.455,00 |
08.03.2024 | 45,95 | 46,10 | 44,05 | 44,55 | -1,98% | 820,00 |
07.03.2024 | 45,30 | 45,75 | 45,00 | 45,45 | 0,33% | 60,00 |
06.03.2024 | 45,05 | 45,70 | 45,00 | 45,30 | 0,67% | 970,00 |
05.03.2024 | 46,05 | 46,25 | 44,55 | 45,00 | -2,39% | 570,00 |
04.03.2024 | 44,80 | 46,45 | 44,55 | 46,10 | 2,79% | 898,00 |
01.03.2024 | 45,65 | 45,65 | 44,80 | 44,85 | -1,75% | 1.000,00 |
29.02.2024 | 45,65 | 46,45 | 45,55 | 45,65 | -0,44% | 660,00 |
28.02.2024 | 47,55 | 47,55 | 45,75 | 45,85 | -2,55% | 60,00 |
27.02.2024 | 47,05 | 47,10 | 46,40 | 47,05 | 0,11% | 460,00 |
26.02.2024 | 47,35 | 48,10 | 46,50 | 47,00 | -1,16% | 800,00 |
23.02.2024 | 49,40 | 49,45 | 47,55 | 47,55 | -3,74% | 625,00 |
22.02.2024 | 50,70 | 50,80 | 49,20 | 49,40 | -2,37% | 1.220,00 |
21.02.2024 | 48,60 | 51,00 | 48,60 | 50,60 | 3,37% | 591,00 |
20.02.2024 | 52,00 | 52,00 | 46,85 | 48,95 | -4,58% | 1.978,00 |
19.02.2024 | 52,00 | 52,30 | 51,10 | 51,30 | -1,35% | 210,00 |
16.02.2024 | 53,80 | 53,80 | 51,50 | 52,00 | -2,44% | 590,00 |
15.02.2024 | 54,50 | 55,30 | 52,80 | 53,30 | -2,02% | 160,00 |
14.02.2024 | 53,90 | 54,50 | 53,60 | 54,40 | 1,12% | 38,00 |
13.02.2024 | 54,80 | 55,00 | 53,60 | 53,80 | -1,82% | 70,00 |
12.02.2024 | 54,80 | 55,60 | 54,80 | 54,80 | 0,00% | 40,00 |
09.02.2024 | 55,40 | 55,60 | 54,10 | 54,80 | -1,26% | 1.150,00 |
08.02.2024 | 55,40 | 56,30 | 55,40 | 55,50 | 0,36% | 100,00 |
07.02.2024 | 56,10 | 56,10 | 55,30 | 55,30 | -0,54% | 250,00 |
06.02.2024 | 55,40 | 56,00 | 55,40 | 55,60 | 0,36% | 800,00 |
05.02.2024 | 55,80 | 56,10 | 54,20 | 55,40 | 1,09% | 2.151,00 |
02.02.2024 | 53,40 | 55,40 | 53,40 | 54,80 | 2,62% | 470,00 |
01.02.2024 | 53,60 | 54,20 | 52,60 | 53,40 | 1,52% | 1.020,00 |
31.01.2024 | 53,00 | 53,50 | 52,60 | 52,60 | -0,75% | 154,00 |
30.01.2024 | 53,10 | 53,40 | 52,50 | 53,00 | -0,19% | 400,00 |
29.01.2024 | 52,90 | 53,40 | 52,80 | 53,10 | -0,19% | 180,00 |
26.01.2024 | 54,00 | 54,30 | 52,90 | 53,20 | -1,30% | 680,00 |
25.01.2024 | 53,90 | 54,30 | 53,50 | 53,90 | 0,00% | 80,00 |
24.01.2024 | 53,40 | 54,10 | 53,40 | 53,90 | -0,74% | 140,00 |
23.01.2024 | 54,40 | 54,70 | 53,80 | 54,30 | 1,12% | 6,00 |
22.01.2024 | 54,00 | 54,00 | 53,10 | 53,70 | 0,37% | 290,00 |
19.01.2024 | 54,10 | 54,10 | 53,20 | 53,50 | -1,11% | - |
18.01.2024 | 53,20 | 54,80 | 53,20 | 54,10 | 2,66% | 844,00 |
17.01.2024 | 52,20 | 52,80 | 52,20 | 52,70 | 0,96% | - |
16.01.2024 | 52,80 | 53,20 | 52,20 | 52,20 | -2,06% | 110,00 |
15.01.2024 | 53,70 | 54,00 | 53,20 | 53,30 | -1,11% | 150,00 |
12.01.2024 | 53,80 | 54,20 | 53,70 | 53,90 | 0,19% | 100,00 |
11.01.2024 | 55,50 | 55,60 | 53,80 | 53,80 | -0,37% | 100,00 |
10.01.2024 | 53,30 | 54,50 | 53,30 | 54,00 | 1,31% | 440,00 |
09.01.2024 | 53,30 | 53,90 | 52,50 | 53,30 | 0,00% | 512,00 |
08.01.2024 | 52,90 | 54,10 | 52,70 | 53,30 | 0,38% | - |
05.01.2024 | 54,20 | 54,60 | 53,10 | 53,10 | -2,03% | 4,00 |
04.01.2024 | 53,30 | 55,20 | 53,30 | 54,20 | -1,28% | - |
03.01.2024 | 55,00 | 56,00 | 54,60 | 54,90 | 0,37% | 110,00 |
02.01.2024 | 57,20 | 58,00 | 54,70 | 54,70 | -3,87% | 36,00 |
29.12.2023 | 56,50 | 57,10 | 56,20 | 56,90 | 2,71% | - |
28.12.2023 | 55,40 | 55,40 | 55,40 | 55,40 | -0,54% | - |
27.12.2023 | 54,00 | 56,60 | 54,00 | 55,70 | 3,34% | 120,00 |
22.12.2023 | 53,10 | 54,50 | 53,00 | 53,90 | 1,32% | 2.200,00 |