3,950€
0,25%
Echtzeit-Aktienkurs DATATEC LTD RC-,01
Bid:
Ask:
Aktienkurse zur DATATEC LTD RC-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 0,51% | - |
| 20.11.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -2,96% | - |
| 19.11.2025 | 3,84 | 4,06 | 3,84 | 4,06 | 6,84% | 475,00 |
| 18.11.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -4,52% | - |
| 17.11.2025 | 3,84 | 3,98 | 3,84 | 3,98 | 5,85% | 1.582,00 |
| 14.11.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 0,53% | - |
| 13.11.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,54% | - |
| 12.11.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 1,09% | - |
| 11.11.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 2,79% | - |
| 10.11.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -1,65% | - |
| 07.11.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 2,25% | - |
| 06.11.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,89% | - |
| 05.11.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -0,57% | - |
| 04.11.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -2,25% | - |
| 03.11.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,89% | - |
| 31.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -2,81% | - |
| 30.10.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 2,30% | - |
| 29.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 28.10.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 27.10.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,78% | - |
| 24.10.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,81% | - |
| 23.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,22% | - |
| 22.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 21.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 20.10.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 17.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -1,20% | - |
| 16.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,60% | - |
| 15.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 14.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -4,60% | - |
| 13.10.2025 | 3,36 | 3,48 | 3,36 | 3,48 | -1,69% | 1.000,00 |
| 10.10.2025 | 3,44 | 3,54 | 3,44 | 3,54 | 5,36% | 900,00 |
| 09.10.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,82% | - |
| 08.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 13,79% | - |
| 07.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -6,45% | - |
| 06.10.2025 | 2,90 | 3,10 | 2,90 | 3,10 | 6,90% | 406,00 |
| 03.10.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 2,11% | 500,00 |
| 02.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 01.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 30.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 29.09.2025 | 2,82 | 3,00 | 2,82 | 3,00 | 8,70% | 77,00 |
| 26.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 25.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 24.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 23.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 22.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 19.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 18.09.2025 | 2,80 | 3,00 | 2,80 | 3,00 | 7,91% | 10,00 |
| 17.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | - |
| 16.09.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 4,26% | 44,00 |
| 15.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 12.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | - |
| 11.09.2025 | 2,94 | 2,96 | 2,84 | 2,87 | 1,77% | - |
| 10.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,09% | - |
| 09.09.2025 | 2,90 | 2,93 | 2,82 | 2,91 | 0,69% | - |
| 08.09.2025 | 2,90 | 2,94 | 2,80 | 2,89 | 3,96% | 800,00 |
| 05.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 04.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 03.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 02.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 01.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 29.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 28.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 27.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 26.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 25.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 22.08.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 5,76% | 31,00 |
| 21.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 20.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 19.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 18.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | - |
| 15.08.2025 | 2,72 | 2,84 | 2,72 | 2,78 | 5,30% | 202,00 |
| 14.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 13.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 12.08.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 3,88% | 1,00 |
| 11.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,84% | - |
| 08.08.2025 | 2,54 | 2,74 | 2,54 | 2,74 | 5,38% | 961,00 |
| 07.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 06.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 05.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 04.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 01.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,71% | - |
| 31.07.2025 | 2,78 | 2,98 | 2,78 | 2,98 | 0,00% | 570,00 |
| 30.07.2025 | 2,78 | 2,98 | 2,78 | 2,98 | 7,97% | 350,00 |
| 29.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 28.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 25.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 24.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -6,62% | - |
| 23.07.2025 | 2,88 | 3,02 | 2,88 | 3,02 | -1,95% | 55,00 |
| 22.07.2025 | 2,96 | 3,08 | 2,96 | 3,08 | 5,48% | 800,00 |
| 21.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 18.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 17.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 16.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -9,49% | - |
| 15.07.2025 | 2,92 | 3,16 | 2,92 | 3,16 | 8,22% | 65,00 |
| 14.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 11.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 10.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -4,49% | - |
| 09.07.2025 | 2,96 | 3,12 | 2,96 | 3,12 | 5,41% | 64,00 |
| 08.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 07.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |