2,330€
1,30%
Echtzeit-Aktienkurs Datatec Ltd
Bid:
Ask:
Aktienkurse zur Datatec Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |