2,490€
-0,40%
Echtzeit-Aktienkurs DATATEC LTD RC-,01
Bid:
Ask:
Aktienkurse zur DATATEC LTD RC-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 27.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 25.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 24.02.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 5,60% | 114,00 |
| 21.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 20.02.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -0,80% | 10,00 |
| 19.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 18.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 17.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | - |
| 14.02.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 1,54% | 191,00 |
| 13.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 12.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 11.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 10.02.2025 | 2,56 | 2,68 | 2,56 | 2,68 | 0,75% | 30,00 |
| 07.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 06.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 05.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 04.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 03.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 31.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 30.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 29.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 28.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 27.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 24.01.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 5,79% | 10,00 |
| 23.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 22.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 21.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 20.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 17.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 14.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 13.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 09.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 08.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 07.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 06.01.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 4,13% | 20,00 |
| 03.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 02.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 8,62% | - |
| 30.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 27.12.2024 | 2,22 | 2,46 | 2,22 | 2,44 | 7,02% | 20,00 |
| 23.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | - |
| 20.12.2024 | 2,24 | 2,42 | 2,24 | 2,42 | 5,22% | 103,00 |
| 19.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 18.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 17.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 16.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 13.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -6,45% | - |
| 12.12.2024 | 2,32 | 2,48 | 2,32 | 2,48 | 5,98% | 100,00 |
| 11.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 10.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 09.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 06.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 05.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 04.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 03.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 02.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 29.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 28.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 27.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 26.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 25.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 22.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 21.11.2024 | 2,10 | 2,14 | 2,02 | 2,12 | 3,92% | - |
| 20.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 19.11.2024 | 2,06 | 2,06 | 2,02 | 2,02 | 0,00% | 103,00 |
| 18.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 15.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 14.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 13.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 12.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 11.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 08.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 07.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 06.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 05.11.2024 | 2,02 | 2,04 | 2,02 | 2,04 | -1,92% | 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% | - |