Börse:
60,050€
-0,25%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
60,000€
Ask:
60,100€
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2019 | 60,25 | 61,25 | 59,80 | 60,05 | -0,25% | - |
| 11.12.2019 | 60,50 | 60,50 | 59,50 | 60,20 | 0,33% | 9.080,00 |
| 10.12.2019 | 60,50 | 60,50 | 59,50 | 60,00 | -0,83% | 7.037,00 |
| 09.12.2019 | 61,00 | 61,00 | 59,90 | 60,50 | -0,17% | 11.362,00 |
| 06.12.2019 | 60,00 | 61,50 | 60,00 | 60,60 | 1,68% | 9.395,00 |
| 05.12.2019 | 58,70 | 60,80 | 58,70 | 59,60 | 0,34% | 15.194,00 |
| 04.12.2019 | 58,10 | 59,70 | 57,40 | 59,40 | 2,77% | 14.057,00 |
| 03.12.2019 | 59,20 | 59,20 | 57,10 | 57,80 | -2,03% | 10.420,00 |
| 02.12.2019 | 60,00 | 60,10 | 58,30 | 59,00 | -1,34% | 9.433,00 |
| 29.11.2019 | 61,10 | 61,20 | 59,60 | 59,80 | -1,32% | 8.344,00 |
| 28.11.2019 | 61,20 | 61,70 | 60,40 | 60,60 | -2,57% | 8.706,00 |
| 27.11.2019 | 60,00 | 62,20 | 59,60 | 62,20 | 4,54% | 8.790,00 |
| 26.11.2019 | 58,90 | 60,00 | 58,90 | 59,50 | 0,17% | 85.963,00 |
| 25.11.2019 | 58,10 | 59,60 | 56,10 | 59,40 | 3,30% | 13.911,00 |
| 22.11.2019 | 58,70 | 58,80 | 57,50 | 57,50 | -1,71% | 5.095,00 |
| 21.11.2019 | 57,40 | 58,90 | 55,70 | 58,50 | 2,81% | 14.562,00 |
| 20.11.2019 | 56,40 | 57,60 | 55,20 | 56,90 | 0,71% | 12.538,00 |
| 19.11.2019 | 57,70 | 58,50 | 56,50 | 56,50 | -1,74% | 6.552,00 |
| 18.11.2019 | 57,90 | 59,00 | 57,50 | 57,50 | -0,17% | 6.466,00 |
| 15.11.2019 | 57,50 | 58,60 | 57,20 | 57,60 | 1,41% | 7.670,00 |
| 14.11.2019 | 55,50 | 57,40 | 55,00 | 56,80 | 2,34% | 4.099,00 |
| 13.11.2019 | 56,00 | 56,40 | 55,10 | 55,50 | -1,77% | 5.902,00 |
| 12.11.2019 | 57,00 | 57,00 | 56,00 | 56,50 | -0,88% | 6.350,00 |
| 11.11.2019 | 54,40 | 57,40 | 52,60 | 57,00 | 4,78% | 9.491,00 |
| 08.11.2019 | 56,40 | 57,10 | 54,30 | 54,40 | -3,72% | 13.717,00 |
| 07.11.2019 | 57,60 | 58,20 | 56,50 | 56,50 | -0,70% | 5.251,00 |
| 06.11.2019 | 55,00 | 56,90 | 54,60 | 56,90 | 2,71% | 7.052,00 |
| 05.11.2019 | 54,90 | 55,40 | 54,00 | 55,40 | 2,03% | 7.969,00 |
| 04.11.2019 | 54,50 | 55,60 | 54,00 | 54,30 | 0,74% | 11.438,00 |
| 01.11.2019 | 52,80 | 54,20 | 52,60 | 53,90 | 2,28% | 3.623,00 |
| 31.10.2019 | 53,60 | 54,00 | 52,60 | 52,70 | -2,41% | 5.461,00 |
| 30.10.2019 | 51,80 | 54,20 | 51,50 | 54,00 | 4,25% | 11.922,00 |
| 29.10.2019 | 52,00 | 52,00 | 50,90 | 51,80 | 0,58% | 8.584,00 |
| 28.10.2019 | 51,00 | 51,50 | 51,00 | 51,50 | 1,18% | 2.949,00 |
| 25.10.2019 | 50,70 | 51,30 | 50,30 | 50,90 | 0,99% | 4.018,00 |
| 24.10.2019 | 50,80 | 50,90 | 49,85 | 50,40 | 0,00% | 2.468,00 |
| 23.10.2019 | 51,30 | 51,30 | 50,20 | 50,40 | -1,18% | 2.543,00 |
| 22.10.2019 | 51,90 | 51,90 | 50,60 | 51,00 | 0,00% | 4.510,00 |
| 21.10.2019 | 49,30 | 51,70 | 49,30 | 51,00 | 1,80% | 4.919,00 |
| 18.10.2019 | 52,00 | 52,30 | 49,60 | 50,10 | -3,28% | 4.869,00 |
| 17.10.2019 | 51,30 | 53,00 | 51,30 | 51,80 | 1,17% | 7.341,00 |
| 16.10.2019 | 50,90 | 51,30 | 50,20 | 51,20 | 0,59% | 6.141,00 |
| 15.10.2019 | 49,75 | 51,40 | 49,70 | 50,90 | 2,11% | 7.027,00 |
| 14.10.2019 | 49,95 | 50,30 | 48,85 | 49,85 | -0,30% | 5.527,00 |
| 11.10.2019 | 51,10 | 51,10 | 49,35 | 50,00 | -0,79% | 5.276,00 |
| 10.10.2019 | 50,40 | 51,90 | 50,20 | 50,40 | 0,00% | 9.544,00 |
| 09.10.2019 | 49,50 | 50,50 | 49,50 | 50,40 | 0,90% | 4.281,00 |
| 08.10.2019 | 49,75 | 50,40 | 49,35 | 49,95 | 0,40% | 18.816,00 |
| 07.10.2019 | 50,50 | 50,50 | 49,25 | 49,75 | -1,87% | 6.461,00 |
| 04.10.2019 | 49,85 | 50,70 | 48,50 | 50,70 | 2,84% | 17.250,00 |
| 02.10.2019 | 48,95 | 50,10 | 48,75 | 49,30 | 0,72% | 8.042,00 |
| 01.10.2019 | 49,50 | 50,20 | 47,25 | 48,95 | 0,82% | 29.149,00 |
| 30.09.2019 | 48,30 | 49,25 | 47,90 | 48,55 | -0,41% | 6.349,00 |
| 27.09.2019 | 47,00 | 49,65 | 46,40 | 48,75 | 3,72% | 7.116,00 |
| 26.09.2019 | 46,00 | 47,65 | 46,00 | 47,00 | 0,00% | 2.312,00 |
| 25.09.2019 | 46,00 | 47,00 | 45,50 | 47,00 | 2,06% | 3.275,00 |
| 24.09.2019 | 46,60 | 46,60 | 45,65 | 46,05 | -0,86% | 1.815,00 |
| 23.09.2019 | 45,55 | 46,75 | 45,35 | 46,45 | 0,87% | 2.889,00 |
| 20.09.2019 | 46,15 | 46,45 | 45,65 | 46,05 | 1,54% | 897,00 |
| 19.09.2019 | 46,90 | 47,50 | 45,10 | 45,35 | -3,61% | 2.990,00 |
| 18.09.2019 | 46,50 | 47,90 | 46,50 | 47,05 | -0,95% | 2.471,00 |
| 17.09.2019 | 46,30 | 47,50 | 46,30 | 47,50 | 3,04% | 9.250,00 |
| 16.09.2019 | 46,60 | 46,60 | 45,90 | 46,10 | 1,77% | 4.018,00 |
| 13.09.2019 | 44,55 | 45,90 | 44,55 | 45,30 | 0,67% | 1.828,00 |
| 12.09.2019 | 43,60 | 45,00 | 43,50 | 45,00 | 2,97% | 10.302,00 |
| 11.09.2019 | 45,15 | 45,15 | 43,50 | 43,70 | -0,23% | 6.851,00 |
| 10.09.2019 | 45,60 | 45,60 | 43,80 | 43,80 | -3,84% | 3.270,00 |
| 09.09.2019 | 45,45 | 46,60 | 45,45 | 45,55 | 0,55% | 3.016,00 |
| 06.09.2019 | 46,00 | 46,65 | 44,90 | 45,30 | -0,44% | 2.619,00 |
| 05.09.2019 | 45,50 | 46,00 | 45,10 | 45,50 | 0,66% | 2.437,00 |
| 04.09.2019 | 45,95 | 46,55 | 45,15 | 45,20 | -1,31% | 1.041,00 |
| 03.09.2019 | 46,50 | 46,80 | 45,25 | 45,80 | -0,22% | 1.806,00 |
| 02.09.2019 | 47,60 | 47,60 | 45,40 | 45,90 | -2,24% | 5.225,00 |
| 30.08.2019 | 45,85 | 47,00 | 44,85 | 46,95 | 4,10% | 8.170,00 |
| 29.08.2019 | 44,05 | 45,75 | 44,05 | 45,10 | 3,56% | 2.277,00 |
| 28.08.2019 | 44,55 | 45,80 | 43,55 | 43,55 | -2,79% | 3.190,00 |
| 27.08.2019 | 44,80 | 45,45 | 44,00 | 44,80 | -1,32% | 887,00 |
| 26.08.2019 | 44,35 | 45,45 | 44,35 | 45,40 | 1,45% | 5.071,00 |
| 23.08.2019 | 44,10 | 45,50 | 44,10 | 44,75 | 0,45% | 6.133,00 |
| 22.08.2019 | 44,75 | 46,40 | 44,55 | 44,55 | -1,00% | 7.214,00 |
| 21.08.2019 | 43,70 | 45,00 | 43,15 | 45,00 | 4,90% | 5.746,00 |
| 20.08.2019 | 44,80 | 45,35 | 42,90 | 42,90 | -2,83% | 9.783,00 |
| 19.08.2019 | 42,85 | 44,35 | 42,85 | 44,15 | 3,15% | 4.431,00 |
| 16.08.2019 | 41,20 | 43,30 | 41,20 | 42,80 | 4,39% | 7.121,00 |
| 15.08.2019 | 40,30 | 41,45 | 40,30 | 41,00 | 1,61% | 2.753,00 |
| 14.08.2019 | 40,55 | 41,30 | 40,30 | 40,35 | -0,86% | 2.856,00 |
| 13.08.2019 | 41,00 | 41,80 | 40,70 | 40,70 | -0,97% | 6.721,00 |
| 12.08.2019 | 42,05 | 42,45 | 40,80 | 41,10 | -3,29% | 8.636,00 |
| 09.08.2019 | 42,85 | 43,75 | 41,50 | 42,50 | -1,73% | 13.065,00 |
| 08.08.2019 | 44,25 | 44,50 | 42,90 | 43,25 | -1,70% | 1.681,00 |
| 07.08.2019 | 43,00 | 45,05 | 43,00 | 44,00 | 3,04% | 7.908,00 |
| 06.08.2019 | 43,45 | 44,20 | 42,50 | 42,70 | -1,95% | 17.951,00 |
| 05.08.2019 | 44,80 | 44,80 | 43,50 | 43,55 | -3,01% | 6.091,00 |
| 02.08.2019 | 46,00 | 46,15 | 44,70 | 44,90 | -3,23% | 2.758,00 |
| 01.08.2019 | 47,00 | 47,10 | 46,15 | 46,40 | -1,17% | 1.377,00 |
| 31.07.2019 | 46,05 | 47,00 | 46,05 | 46,95 | 0,97% | 2.041,00 |
| 30.07.2019 | 47,55 | 48,35 | 45,35 | 46,50 | -2,21% | 6.861,00 |
| 29.07.2019 | 47,95 | 48,40 | 47,00 | 47,55 | 0,74% | 8.961,00 |
| 26.07.2019 | 46,90 | 47,95 | 46,15 | 47,20 | 1,83% | 4.283,00 |
| 25.07.2019 | 46,25 | 46,75 | 45,80 | 46,35 | 0,76% | 3.758,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen