Börse:
71,800€
Echtzeit-Aktienkurs Datagroup SE
Bid:
71,400€
Ask:
72,200€
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 71,85 | 73,45 | 70,70 | 71,90 | 0,14% | 30,00 |
| 08.08.2022 | 71,45 | 72,20 | 70,60 | 71,80 | 0,70% | 145,00 |
| 05.08.2022 | 74,00 | 74,05 | 71,20 | 71,30 | -4,04% | 30,00 |
| 04.08.2022 | 72,60 | 74,45 | 72,55 | 74,30 | 2,27% | - |
| 03.08.2022 | 72,10 | 72,75 | 70,30 | 72,65 | 0,76% | 55,00 |
| 02.08.2022 | 72,55 | 72,75 | 70,40 | 72,10 | -0,89% | 15,00 |
| 01.08.2022 | 74,45 | 75,70 | 72,60 | 72,75 | -2,55% | 156,00 |
| 29.07.2022 | 71,80 | 75,35 | 71,75 | 74,65 | 4,04% | 355,00 |
| 28.07.2022 | 70,10 | 71,80 | 68,85 | 71,75 | 2,21% | 28,00 |
| 27.07.2022 | 69,40 | 70,55 | 69,05 | 70,20 | 1,37% | - |
| 26.07.2022 | 69,50 | 70,65 | 69,10 | 69,25 | -0,43% | 20,00 |
| 25.07.2022 | 69,75 | 70,00 | 67,75 | 69,55 | -0,22% | 2,00 |
| 22.07.2022 | 68,00 | 70,80 | 67,45 | 69,70 | 2,05% | 76,00 |
| 21.07.2022 | 69,20 | 69,95 | 66,45 | 68,30 | -0,73% | 223,00 |
| 20.07.2022 | 69,15 | 69,90 | 68,35 | 68,80 | -0,43% | 78,00 |
| 19.07.2022 | 68,70 | 69,45 | 68,35 | 69,10 | 0,58% | 417,00 |
| 18.07.2022 | 68,40 | 69,95 | 68,30 | 68,70 | 0,88% | - |
| 15.07.2022 | 66,55 | 69,25 | 66,45 | 68,10 | 2,33% | - |
| 14.07.2022 | 67,35 | 67,70 | 65,70 | 66,55 | -1,63% | 25,00 |
| 13.07.2022 | 68,05 | 68,70 | 66,65 | 67,65 | -0,66% | - |
| 12.07.2022 | 70,60 | 70,70 | 68,00 | 68,10 | -3,95% | - |
| 11.07.2022 | 70,15 | 72,20 | 69,90 | 70,90 | 1,07% | - |
| 08.07.2022 | 69,65 | 70,75 | 68,75 | 70,15 | 0,50% | 18,00 |
| 07.07.2022 | 68,40 | 69,95 | 68,15 | 69,80 | 2,42% | 62,00 |
| 06.07.2022 | 66,80 | 68,20 | 66,10 | 68,15 | 1,72% | 25,00 |
| 05.07.2022 | 66,55 | 67,40 | 65,65 | 67,00 | 1,06% | - |
| 04.07.2022 | 68,25 | 68,40 | 66,05 | 66,30 | -3,07% | 163,00 |
| 01.07.2022 | 68,05 | 68,70 | 66,90 | 68,40 | -0,07% | 78,00 |
| 30.06.2022 | 67,20 | 69,15 | 66,60 | 68,45 | 1,41% | 92,00 |
| 29.06.2022 | 70,80 | 71,40 | 67,20 | 67,50 | -4,53% | - |
| 28.06.2022 | 71,10 | 72,75 | 70,70 | 70,70 | -0,28% | - |
| 27.06.2022 | 70,45 | 71,60 | 69,95 | 70,90 | 0,64% | - |
| 24.06.2022 | 67,95 | 70,55 | 67,05 | 70,45 | 3,91% | 8,00 |
| 23.06.2022 | 68,25 | 68,35 | 67,10 | 67,80 | -0,59% | 230,00 |
| 22.06.2022 | 67,95 | 68,70 | 66,25 | 68,20 | -0,37% | 341,00 |
| 21.06.2022 | 69,35 | 70,50 | 68,45 | 68,45 | -1,01% | - |
| 20.06.2022 | 71,00 | 71,00 | 68,45 | 69,15 | -2,61% | 68,00 |
| 17.06.2022 | 67,20 | 71,20 | 66,80 | 71,00 | 6,29% | 223,00 |
| 16.06.2022 | 68,00 | 68,10 | 66,10 | 66,80 | -1,91% | 240,00 |
| 15.06.2022 | 64,90 | 68,20 | 64,90 | 68,10 | 5,34% | 220,00 |
| 14.06.2022 | 68,40 | 68,40 | 63,55 | 64,65 | -3,51% | 505,00 |
| 13.06.2022 | 70,40 | 70,40 | 66,15 | 67,00 | -5,30% | 417,00 |
| 10.06.2022 | 73,15 | 73,70 | 70,50 | 70,75 | -3,61% | 184,00 |
| 09.06.2022 | 73,90 | 74,30 | 72,50 | 73,40 | -0,88% | 225,00 |
| 08.06.2022 | 74,25 | 75,00 | 73,10 | 74,05 | -0,27% | 30,00 |
| 07.06.2022 | 76,30 | 76,60 | 73,65 | 74,25 | -2,94% | 48,00 |
| 06.06.2022 | 76,45 | 77,50 | 76,10 | 76,50 | 0,33% | - |
| 03.06.2022 | 76,80 | 77,20 | 76,05 | 76,25 | -0,65% | 18,00 |
| 02.06.2022 | 77,45 | 77,95 | 76,00 | 76,75 | -0,97% | 47,00 |
| 01.06.2022 | 78,20 | 79,00 | 77,00 | 77,50 | -0,90% | 135,00 |
| 31.05.2022 | 79,80 | 80,75 | 78,20 | 78,20 | -2,37% | 37,00 |
| 30.05.2022 | 78,40 | 80,80 | 77,80 | 80,10 | 2,56% | 25,00 |
| 27.05.2022 | 76,25 | 78,20 | 75,95 | 78,10 | 2,36% | 74,00 |
| 26.05.2022 | 78,45 | 78,60 | 75,30 | 76,30 | -2,80% | 10,00 |
| 25.05.2022 | 76,80 | 78,65 | 76,15 | 78,50 | 2,21% | 100,00 |
| 24.05.2022 | 78,05 | 80,05 | 75,55 | 76,80 | -2,04% | 59,00 |
| 23.05.2022 | 77,85 | 79,40 | 77,20 | 78,40 | 1,03% | 10,00 |
| 20.05.2022 | 75,75 | 79,35 | 75,60 | 77,60 | 2,58% | 23,00 |
| 19.05.2022 | 76,15 | 76,55 | 74,70 | 75,65 | -0,72% | 100,00 |
| 18.05.2022 | 77,30 | 78,10 | 75,95 | 76,20 | -1,49% | 68,00 |
| 17.05.2022 | 74,70 | 77,75 | 74,65 | 77,35 | 3,62% | - |
| 16.05.2022 | 74,10 | 75,50 | 74,00 | 74,65 | 0,61% | - |
| 13.05.2022 | 73,95 | 75,35 | 73,20 | 74,20 | 1,02% | 14,00 |
| 12.05.2022 | 73,90 | 74,45 | 71,75 | 73,45 | -0,88% | 84,00 |
| 11.05.2022 | 74,70 | 75,70 | 73,45 | 74,10 | -0,74% | 168,00 |
| 10.05.2022 | 73,35 | 74,80 | 73,05 | 74,65 | 1,91% | 402,00 |
| 09.05.2022 | 73,70 | 74,80 | 72,90 | 73,25 | -1,01% | 208,00 |
| 06.05.2022 | 72,95 | 74,70 | 72,65 | 74,00 | 1,44% | 192,00 |
| 05.05.2022 | 77,45 | 78,10 | 72,35 | 72,95 | -5,69% | - |
| 04.05.2022 | 78,30 | 80,35 | 75,70 | 77,35 | -1,34% | 462,00 |
| 03.05.2022 | 79,70 | 80,10 | 78,30 | 78,40 | -1,38% | - |
| 02.05.2022 | 78,90 | 80,85 | 78,65 | 79,50 | 0,76% | 163,00 |
| 29.04.2022 | 79,00 | 81,20 | 78,90 | 78,90 | 0,06% | 100,00 |
| 28.04.2022 | 78,25 | 79,45 | 77,85 | 78,85 | 1,02% | - |
| 27.04.2022 | 76,15 | 79,05 | 75,40 | 78,05 | 2,70% | 30,00 |
| 26.04.2022 | 78,65 | 78,70 | 75,50 | 76,00 | -3,25% | 157,00 |
| 25.04.2022 | 78,55 | 79,85 | 77,95 | 78,55 | -0,32% | 9,00 |
| 22.04.2022 | 78,30 | 80,60 | 78,30 | 78,80 | 0,64% | 200,00 |
| 21.04.2022 | 79,05 | 79,80 | 78,30 | 78,30 | -0,38% | 90,00 |
| 20.04.2022 | 78,00 | 79,75 | 77,05 | 78,60 | 1,03% | 145,00 |
| 19.04.2022 | 78,00 | 78,55 | 77,30 | 77,80 | -0,32% | 75,00 |
| 14.04.2022 | 79,70 | 80,40 | 78,00 | 78,05 | -1,70% | 60,00 |
| 13.04.2022 | 78,25 | 79,40 | 77,50 | 79,40 | 1,79% | 165,00 |
| 12.04.2022 | 78,40 | 79,20 | 77,45 | 78,00 | -0,76% | 455,00 |
| 11.04.2022 | 79,60 | 80,95 | 78,10 | 78,60 | -1,38% | 125,00 |
| 08.04.2022 | 79,65 | 81,30 | 79,15 | 79,70 | 0,00% | 180,00 |
| 07.04.2022 | 81,25 | 81,95 | 79,10 | 79,70 | -2,15% | 251,00 |
| 06.04.2022 | 83,20 | 83,95 | 80,15 | 81,45 | -2,16% | 325,00 |
| 05.04.2022 | 85,85 | 86,55 | 82,95 | 83,25 | -3,03% | 100,00 |
| 04.04.2022 | 83,90 | 86,15 | 83,20 | 85,85 | 2,57% | 134,00 |
| 01.04.2022 | 82,60 | 84,55 | 82,10 | 83,70 | 1,45% | 75,00 |
| 31.03.2022 | 84,50 | 84,90 | 82,40 | 82,50 | -2,14% | 45,00 |
| 30.03.2022 | 85,25 | 85,40 | 83,35 | 84,30 | -1,23% | 330,00 |
| 29.03.2022 | 84,15 | 86,25 | 84,00 | 85,35 | 1,67% | 198,00 |
| 28.03.2022 | 85,85 | 86,40 | 83,15 | 83,95 | -2,44% | 243,00 |
| 25.03.2022 | 88,70 | 88,70 | 85,65 | 86,05 | -3,04% | 78,00 |
| 24.03.2022 | 90,20 | 91,05 | 88,35 | 88,75 | -1,17% | 353,00 |
| 23.03.2022 | 86,75 | 90,30 | 86,20 | 89,80 | 3,76% | 362,00 |
| 22.03.2022 | 86,05 | 88,10 | 85,95 | 86,55 | 0,58% | 200,00 |
| 21.03.2022 | 86,65 | 86,95 | 84,85 | 86,05 | -1,15% | 365,00 |