43,425€
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 43,48 | 44,83 | 43,23 | 43,43 | 0,00% | 110,00 |
| 15.04.2024 | 44,58 | 45,25 | 43,20 | 43,43 | -2,47% | 655,00 |
| 12.04.2024 | 45,73 | 46,18 | 44,53 | 44,53 | -2,62% | 305,00 |
| 11.04.2024 | 44,70 | 45,98 | 44,65 | 45,73 | 2,29% | 172,00 |
| 10.04.2024 | 44,78 | 45,40 | 44,33 | 44,70 | -0,06% | 277,00 |
| 09.04.2024 | 45,13 | 45,15 | 44,38 | 44,73 | -0,89% | 872,00 |
| 08.04.2024 | 44,83 | 45,68 | 44,45 | 45,13 | 0,67% | 1.042,00 |
| 05.04.2024 | 43,25 | 44,93 | 42,95 | 44,83 | 4,12% | 355,00 |
| 04.04.2024 | 42,50 | 44,65 | 42,45 | 43,05 | 0,12% | 2.443,00 |
| 03.04.2024 | 43,15 | 43,25 | 41,75 | 43,00 | -0,58% | 5.172,00 |
| 02.04.2024 | 44,80 | 44,80 | 42,25 | 43,25 | -3,24% | 3.947,00 |
| 28.03.2024 | 44,70 | 45,45 | 43,80 | 44,70 | 1,25% | 4.815,00 |
| 27.03.2024 | 43,70 | 44,75 | 43,00 | 44,15 | 0,91% | 3.229,00 |
| 26.03.2024 | 43,75 | 43,75 | 42,20 | 43,75 | -0,11% | 2.008,00 |
| 25.03.2024 | 41,00 | 43,85 | 40,65 | 43,80 | 6,83% | 5.390,00 |
| 22.03.2024 | 40,15 | 41,00 | 39,60 | 41,00 | 1,11% | 4.103,00 |
| 21.03.2024 | 41,70 | 41,70 | 39,90 | 40,55 | -2,52% | 5.555,00 |
| 20.03.2024 | 41,35 | 42,15 | 41,10 | 41,60 | -1,65% | 2.749,00 |
| 19.03.2024 | 41,30 | 42,30 | 40,65 | 42,30 | 2,55% | 3.398,00 |
| 18.03.2024 | 43,55 | 44,40 | 40,95 | 41,25 | -6,78% | 9.505,00 |
| 15.03.2024 | 44,15 | 44,85 | 43,00 | 44,25 | -2,43% | 7.874,00 |
| 14.03.2024 | 44,25 | 45,70 | 43,20 | 45,35 | 2,95% | 7.778,00 |
| 13.03.2024 | 44,70 | 45,00 | 44,05 | 44,05 | -1,23% | 3.185,00 |
| 12.03.2024 | 44,45 | 44,85 | 44,10 | 44,60 | -0,34% | 2.098,00 |
| 11.03.2024 | 44,60 | 45,15 | 43,80 | 44,75 | 0,11% | 5.841,00 |
| 08.03.2024 | 45,95 | 46,15 | 44,20 | 44,70 | -2,83% | 3.961,00 |
| 07.03.2024 | 45,80 | 46,05 | 45,05 | 46,00 | 0,33% | 3.658,00 |
| 06.03.2024 | 45,30 | 45,90 | 45,05 | 45,85 | -0,11% | 2.800,00 |
| 05.03.2024 | 46,95 | 46,95 | 45,00 | 45,90 | -2,55% | 2.826,00 |
| 04.03.2024 | 45,00 | 47,10 | 44,75 | 47,10 | 4,55% | 3.557,00 |
| 01.03.2024 | 46,45 | 46,45 | 44,70 | 45,05 | -1,31% | 5.403,00 |
| 29.02.2024 | 45,80 | 46,50 | 45,55 | 45,65 | -0,44% | 1.858,00 |
| 28.02.2024 | 47,50 | 47,50 | 45,75 | 45,85 | -3,58% | 4.401,00 |
| 27.02.2024 | 47,45 | 47,55 | 46,50 | 47,55 | 1,17% | 3.187,00 |
| 26.02.2024 | 47,35 | 48,10 | 46,25 | 47,00 | -1,16% | 2.872,00 |
| 23.02.2024 | 49,40 | 49,85 | 47,55 | 47,55 | -5,47% | 3.078,00 |
| 22.02.2024 | 50,70 | 51,00 | 49,30 | 50,30 | -2,14% | 2.516,00 |
| 21.02.2024 | 48,95 | 51,40 | 48,95 | 51,40 | 5,01% | 4.247,00 |
| 20.02.2024 | 52,00 | 53,30 | 46,60 | 48,95 | -6,23% | 11.683,00 |
| 19.02.2024 | 52,90 | 52,90 | 51,20 | 52,20 | -1,32% | 2.275,00 |
| 16.02.2024 | 53,70 | 53,80 | 51,50 | 52,90 | -1,49% | 4.780,00 |
| 15.02.2024 | 54,50 | 55,50 | 53,30 | 53,70 | -2,89% | 2.314,00 |
| 14.02.2024 | 53,90 | 55,30 | 53,60 | 55,30 | 1,10% | 1.056,00 |
| 13.02.2024 | 54,80 | 55,00 | 53,50 | 54,70 | -1,26% | 1.596,00 |
| 12.02.2024 | 55,40 | 55,60 | 54,90 | 55,40 | 0,36% | 1.319,00 |
| 09.02.2024 | 55,70 | 55,80 | 54,40 | 55,20 | -0,54% | 2.970,00 |
| 08.02.2024 | 56,00 | 56,50 | 55,50 | 55,50 | -1,07% | 2.277,00 |
| 07.02.2024 | 56,30 | 56,30 | 55,40 | 56,10 | 0,90% | 2.443,00 |
| 06.02.2024 | 55,60 | 56,30 | 55,40 | 55,60 | -0,36% | 2.899,00 |
| 05.02.2024 | 55,90 | 56,70 | 54,80 | 55,80 | 0,36% | 14.562,00 |
| 02.02.2024 | 53,40 | 55,90 | 53,40 | 55,60 | 3,35% | 8.202,00 |
| 01.02.2024 | 53,40 | 54,50 | 53,00 | 53,80 | 2,28% | 4.367,00 |
| 31.01.2024 | 52,60 | 53,50 | 52,60 | 52,60 | 0,19% | 636,00 |
| 30.01.2024 | 53,90 | 53,90 | 52,50 | 52,50 | -1,13% | 1.534,00 |
| 29.01.2024 | 53,50 | 53,90 | 52,80 | 53,10 | 0,19% | 788,00 |
| 26.01.2024 | 54,30 | 54,30 | 53,00 | 53,00 | -2,93% | 642,00 |
| 25.01.2024 | 54,20 | 54,60 | 53,80 | 54,60 | 0,18% | 585,00 |
| 24.01.2024 | 54,40 | 54,50 | 53,60 | 54,50 | 0,37% | 2.142,00 |
| 23.01.2024 | 54,10 | 55,10 | 53,80 | 54,30 | 1,12% | 2.337,00 |
| 22.01.2024 | 53,60 | 54,40 | 53,20 | 53,70 | 1,13% | 881,00 |
| 19.01.2024 | 54,00 | 54,50 | 53,10 | 53,10 | -2,39% | 969,00 |
| 18.01.2024 | 53,10 | 55,00 | 53,10 | 54,40 | 2,84% | 2.123,00 |
| 17.01.2024 | 52,60 | 52,90 | 52,60 | 52,90 | 0,95% | 610,00 |
| 16.01.2024 | 53,60 | 53,60 | 52,40 | 52,40 | -2,42% | 534,00 |
| 15.01.2024 | 53,60 | 54,60 | 53,30 | 53,70 | -1,10% | 1.466,00 |
| 12.01.2024 | 54,40 | 54,40 | 53,80 | 54,30 | 0,93% | 646,00 |
| 11.01.2024 | 55,00 | 55,80 | 53,80 | 53,80 | -0,19% | 1.210,00 |
| 10.01.2024 | 54,10 | 55,50 | 53,90 | 53,90 | -0,55% | 1.253,00 |
| 09.01.2024 | 54,20 | 54,30 | 53,00 | 54,20 | 1,88% | 164,00 |
| 08.01.2024 | 52,90 | 54,40 | 52,80 | 53,20 | 0,19% | 585,00 |
| 05.01.2024 | 54,60 | 55,10 | 53,10 | 53,10 | -3,63% | 1.339,00 |
| 04.01.2024 | 55,00 | 55,10 | 53,00 | 55,10 | -0,90% | 913,00 |
| 03.01.2024 | 55,60 | 55,90 | 55,00 | 55,60 | 0,18% | 627,00 |
| 02.01.2024 | 57,20 | 58,00 | 55,50 | 55,50 | -2,63% | 1.016,00 |
| 29.12.2023 | 56,30 | 57,40 | 56,30 | 57,00 | 0,18% | 488,00 |
| 28.12.2023 | 56,70 | 56,90 | 55,70 | 56,90 | 1,25% | 982,00 |
| 27.12.2023 | 54,00 | 56,80 | 54,00 | 56,20 | 4,27% | 1.293,00 |
| 22.12.2023 | 53,90 | 54,70 | 53,90 | 53,90 | 0,00% | 735,00 |
| 21.12.2023 | 54,90 | 54,90 | 53,90 | 53,90 | -0,92% | 723,00 |
| 20.12.2023 | 56,30 | 56,50 | 54,40 | 54,40 | -3,37% | 931,00 |
| 19.12.2023 | 55,00 | 56,30 | 55,00 | 56,30 | 2,55% | 1.739,00 |
| 18.12.2023 | 52,80 | 54,90 | 52,80 | 54,90 | 2,62% | 1.988,00 |
| 15.12.2023 | 52,40 | 54,70 | 51,80 | 53,50 | 3,28% | 2.427,00 |
| 14.12.2023 | 50,90 | 52,30 | 50,60 | 51,80 | 0,39% | 1.495,00 |
| 13.12.2023 | 52,10 | 52,10 | 50,70 | 51,60 | -0,19% | 1.138,00 |
| 12.12.2023 | 52,50 | 52,50 | 51,70 | 51,70 | -0,96% | 2.043,00 |
| 11.12.2023 | 53,70 | 53,70 | 52,20 | 52,20 | -1,32% | 507,00 |
| 08.12.2023 | 53,50 | 54,00 | 52,70 | 52,90 | -2,76% | 2.823,00 |
| 07.12.2023 | 51,70 | 54,40 | 51,70 | 54,40 | 3,42% | 1.191,00 |
| 06.12.2023 | 53,00 | 53,00 | 51,40 | 52,60 | -0,94% | 2.078,00 |
| 05.12.2023 | 51,90 | 53,20 | 51,90 | 53,10 | 0,95% | 1.086,00 |
| 04.12.2023 | 53,70 | 54,10 | 52,40 | 52,60 | -1,31% | 2.409,00 |
| 01.12.2023 | 53,70 | 53,80 | 52,30 | 53,30 | -0,56% | 439,00 |
| 30.11.2023 | 54,40 | 54,90 | 53,00 | 53,60 | -1,29% | 659,00 |
| 29.11.2023 | 52,80 | 54,30 | 52,80 | 54,30 | 4,02% | 491,00 |
| 28.11.2023 | 52,60 | 52,60 | 51,70 | 52,20 | -2,97% | 829,00 |
| 27.11.2023 | 53,00 | 53,80 | 52,90 | 53,80 | -0,37% | 760,00 |
| 24.11.2023 | 54,50 | 55,10 | 53,00 | 54,00 | 0,37% | 937,00 |
| 23.11.2023 | 55,40 | 55,40 | 53,80 | 53,80 | -2,18% | 443,00 |
| 22.11.2023 | 53,60 | 55,40 | 53,60 | 55,00 | 2,04% | 1.101,00 |