2,080€
Echtzeit-Aktienkurs Datatec Ltd
Bid:
Ask:
Aktienkurse zur Datatec Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,11 | 2,15 | 2,02 | 2,09 | 0,48% | 300,00 |
| 04.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 01.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 31.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 30.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 29.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 28.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 6,25% | - |
| 25.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 24.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | - |
| 23.10.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 4,30% | 1.500,00 |
| 22.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 21.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 18.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 17.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 16.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -6,77% | - |
| 15.10.2024 | 1,78 | 1,92 | 1,78 | 1,92 | 4,35% | 150,00 |
| 14.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 11.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 10.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 09.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 08.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 4,47% | - |
| 07.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 04.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 03.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 02.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 01.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 30.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 27.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 26.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 25.09.2024 | 1,69 | 1,86 | 1,69 | 1,86 | 4,49% | 888,00 |
| 24.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 23.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 20.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 19.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 18.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 17.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 16.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 13.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 12.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 11.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 10.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 09.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 05.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | - |
| 04.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 03.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 02.09.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -1,15% | - |
| 30.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 29.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 28.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 27.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 26.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 23.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 22.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 21.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 20.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 19.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 16.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 15.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 13.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 12.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 09.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 08.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 07.08.2024 | 1,61 | 1,77 | 1,61 | 1,77 | 12,74% | 2,00 |
| 06.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 05.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 02.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 01.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 31.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 30.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 29.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 25.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 24.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 23.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 22.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 19.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 18.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 17.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 16.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 15.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 12.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 11.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 10.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 09.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 08.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 05.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 04.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 03.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 02.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 01.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 28.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 27.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 26.06.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 25.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 24.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 21.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 20.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 19.06.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 0,53% | 4.000,00 |