3,160€
-0,63%
Echtzeit-Aktienkurs DATATEC LTD RC-,01
Bid:
Ask:
Aktienkurse zur DATATEC LTD RC-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,00 | 3,20 | 3,00 | 3,20 | 0,63% | 1,00 |
| 05.06.2025 | 3,04 | 3,18 | 3,04 | 3,18 | 6,00% | 300,00 |
| 04.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 03.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -4,46% | - |
| 02.06.2025 | 2,96 | 3,14 | 2,96 | 3,14 | 3,97% | 405,00 |
| 30.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 29.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 28.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -4,61% | - |
| 27.05.2025 | 2,92 | 3,04 | 2,92 | 3,04 | 2,01% | 156,00 |
| 26.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 23.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 22.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 21.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 20.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | - |
| 19.05.2025 | 3,04 | 3,16 | 3,04 | 3,16 | 0,00% | 329,00 |
| 16.05.2025 | 3,06 | 3,16 | 3,06 | 3,16 | 0,00% | 1.500,00 |
| 15.05.2025 | 3,00 | 3,16 | 3,00 | 3,16 | 8,97% | 10.092,00 |
| 14.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 13.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 12.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 09.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 08.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | - |
| 07.05.2025 | 2,78 | 2,96 | 2,78 | 2,96 | 5,71% | 28,00 |
| 06.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 05.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | - |
| 02.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 30.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 29.04.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 5,38% | 504,00 |
| 28.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 25.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 24.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 23.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 22.04.2025 | 2,64 | 2,64 | 2,60 | 2,60 | 0,78% | 100,00 |
| 17.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 16.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 15.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 14.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 11.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 10.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 09.04.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 0,81% | 664,00 |
| 08.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 07.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -6,20% | - |
| 04.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 03.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 02.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 01.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 31.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 28.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 27.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 26.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 25.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 24.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 21.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 20.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 19.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 18.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 17.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 14.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 13.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 12.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 11.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 10.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 07.03.2025 | 2,42 | 2,54 | 2,42 | 2,54 | 4,96% | 1,00 |
| 06.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 05.03.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 2,46% | 100,00 |
| 04.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 03.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 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% | - |