Börse:
44,325€
1,90%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
44,150€
Ask:
44,500€
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2019 | 43,78 | 44,50 | 43,25 | 44,40 | 2,07% | - |
| 14.06.2019 | 43,50 | 43,80 | 43,00 | 43,50 | 0,00% | 4.082,00 |
| 13.06.2019 | 43,25 | 43,50 | 43,10 | 43,50 | 0,35% | 847,00 |
| 12.06.2019 | 43,60 | 43,95 | 43,25 | 43,35 | -1,37% | 3.207,00 |
| 11.06.2019 | 44,95 | 45,00 | 43,25 | 43,95 | -2,01% | 10.217,00 |
| 07.06.2019 | 44,80 | 44,85 | 44,30 | 44,85 | 0,79% | 3.074,00 |
| 06.06.2019 | 44,40 | 44,80 | 43,80 | 44,50 | 0,91% | 8.373,00 |
| 05.06.2019 | 42,95 | 44,30 | 42,95 | 44,10 | 4,88% | 18.459,00 |
| 04.06.2019 | 42,45 | 43,25 | 41,90 | 42,05 | -0,94% | 8.907,00 |
| 03.06.2019 | 42,30 | 42,95 | 41,90 | 42,45 | -1,62% | 8.141,00 |
| 31.05.2019 | 44,60 | 44,60 | 42,55 | 43,15 | -2,15% | 9.891,00 |
| 30.05.2019 | 44,50 | 44,50 | 43,65 | 44,10 | -1,56% | 3.315,00 |
| 29.05.2019 | 45,00 | 45,95 | 44,60 | 44,80 | -0,55% | 12.326,00 |
| 28.05.2019 | 43,35 | 45,10 | 43,20 | 45,05 | 3,33% | 9.920,00 |
| 27.05.2019 | 42,65 | 44,20 | 42,65 | 43,60 | 3,32% | 6.706,00 |
| 24.05.2019 | 42,30 | 42,70 | 41,75 | 42,20 | -0,59% | 13.481,00 |
| 23.05.2019 | 43,05 | 43,30 | 42,15 | 42,45 | -1,28% | 8.624,00 |
| 22.05.2019 | 42,80 | 43,75 | 42,75 | 43,00 | 0,23% | 16.507,00 |
| 21.05.2019 | 43,00 | 43,25 | 42,10 | 42,90 | 0,82% | 17.993,00 |
| 20.05.2019 | 41,20 | 43,05 | 41,10 | 42,55 | 6,51% | 42.600,00 |
| 17.05.2019 | 40,10 | 40,90 | 39,15 | 39,95 | -0,87% | 9.233,00 |
| 16.05.2019 | 38,70 | 40,50 | 38,70 | 40,30 | 4,00% | 7.780,00 |
| 15.05.2019 | 38,50 | 39,10 | 38,30 | 38,75 | 0,65% | 2.456,00 |
| 14.05.2019 | 38,35 | 38,55 | 38,25 | 38,50 | 1,32% | 11.280,00 |
| 13.05.2019 | 39,50 | 39,50 | 38,00 | 38,00 | -3,43% | 3.721,00 |
| 10.05.2019 | 38,80 | 39,50 | 38,80 | 39,35 | 2,47% | 2.493,00 |
| 09.05.2019 | 38,55 | 39,65 | 38,40 | 38,40 | 0,39% | 4.980,00 |
| 08.05.2019 | 38,80 | 38,80 | 37,65 | 38,25 | 0,53% | 4.974,00 |
| 07.05.2019 | 38,45 | 38,80 | 38,00 | 38,05 | -0,78% | 1.999,00 |
| 06.05.2019 | 38,55 | 38,80 | 37,15 | 38,35 | -2,17% | 8.043,00 |
| 03.05.2019 | 39,90 | 39,95 | 39,00 | 39,20 | -1,13% | 3.219,00 |
| 02.05.2019 | 40,25 | 40,50 | 39,50 | 39,65 | -1,00% | 4.907,00 |
| 30.04.2019 | 39,45 | 40,15 | 39,00 | 40,05 | 2,43% | 4.103,00 |
| 29.04.2019 | 39,65 | 39,65 | 39,00 | 39,10 | -0,64% | 1.887,00 |
| 26.04.2019 | 40,00 | 40,00 | 39,30 | 39,35 | 0,38% | 2.267,00 |
| 25.04.2019 | 40,20 | 40,20 | 38,85 | 39,20 | -0,76% | 2.194,00 |
| 24.04.2019 | 40,15 | 40,20 | 39,50 | 39,50 | -0,38% | 1.518,00 |
| 23.04.2019 | 39,95 | 40,15 | 39,25 | 39,65 | 0,51% | 4.760,00 |
| 18.04.2019 | 40,05 | 40,05 | 39,40 | 39,45 | -1,50% | 2.077,00 |
| 17.04.2019 | 40,15 | 40,15 | 38,25 | 40,05 | 0,00% | 12.478,00 |
| 16.04.2019 | 39,95 | 40,70 | 39,95 | 40,05 | 1,26% | 9.152,00 |
| 15.04.2019 | 38,95 | 40,35 | 38,70 | 39,55 | 2,46% | 10.771,00 |
| 12.04.2019 | 39,00 | 39,00 | 38,50 | 38,60 | -0,52% | 4.247,00 |
| 11.04.2019 | 39,00 | 39,60 | 38,70 | 38,80 | -0,51% | 5.902,00 |
| 10.04.2019 | 37,55 | 39,40 | 37,40 | 39,00 | 4,56% | 8.498,00 |
| 09.04.2019 | 37,60 | 37,95 | 37,30 | 37,30 | 1,22% | 6.834,00 |
| 08.04.2019 | 37,20 | 37,35 | 36,75 | 36,85 | 0,00% | 1.776,00 |
| 05.04.2019 | 38,35 | 38,35 | 36,50 | 36,85 | -3,15% | 15.877,00 |
| 04.04.2019 | 37,50 | 38,35 | 37,50 | 38,05 | 1,47% | 5.648,00 |
| 03.04.2019 | 37,80 | 38,15 | 37,35 | 37,50 | -0,79% | 6.554,00 |
| 02.04.2019 | 36,80 | 38,20 | 36,80 | 37,80 | 3,00% | 9.543,00 |
| 01.04.2019 | 36,50 | 37,50 | 36,50 | 36,70 | 1,52% | 9.690,00 |
| 29.03.2019 | 37,00 | 37,25 | 36,15 | 36,15 | -3,21% | 2.733,00 |
| 28.03.2019 | 36,00 | 37,40 | 35,80 | 37,35 | 3,75% | 6.805,00 |
| 27.03.2019 | 36,10 | 36,10 | 35,75 | 36,00 | 0,14% | 3.591,00 |
| 26.03.2019 | 35,85 | 36,00 | 35,50 | 35,95 | 0,14% | 2.870,00 |
| 25.03.2019 | 35,05 | 36,05 | 35,00 | 35,90 | 0,14% | 8.289,00 |
| 22.03.2019 | 36,00 | 36,25 | 35,85 | 35,85 | -0,42% | 3.002,00 |
| 21.03.2019 | 36,00 | 36,75 | 35,90 | 36,00 | 0,00% | 4.502,00 |
| 20.03.2019 | 36,75 | 36,90 | 36,00 | 36,00 | 0,00% | 6.528,00 |
| 19.03.2019 | 36,00 | 36,50 | 35,85 | 36,00 | 0,00% | 7.266,00 |
| 18.03.2019 | 36,80 | 36,80 | 35,95 | 36,00 | -1,10% | 1.872,00 |
| 15.03.2019 | 35,45 | 37,25 | 35,45 | 36,40 | 2,10% | 7.100,00 |
| 14.03.2019 | 36,20 | 36,55 | 35,45 | 35,65 | -2,60% | 1.885,00 |
| 13.03.2019 | 36,30 | 36,75 | 36,30 | 36,60 | 1,67% | 6.559,00 |
| 12.03.2019 | 35,55 | 36,25 | 35,55 | 36,00 | 1,84% | 2.847,00 |
| 11.03.2019 | 34,80 | 35,40 | 34,80 | 35,35 | 1,00% | 2.724,00 |
| 08.03.2019 | 35,00 | 35,35 | 34,85 | 35,00 | -0,43% | 2.430,00 |
| 07.03.2019 | 35,50 | 35,50 | 34,90 | 35,15 | -0,71% | 3.339,00 |
| 06.03.2019 | 35,05 | 35,45 | 35,00 | 35,40 | 1,29% | 4.361,00 |
| 05.03.2019 | 34,95 | 35,30 | 34,70 | 34,95 | 0,72% | 7.804,00 |
| 04.03.2019 | 36,25 | 36,25 | 34,45 | 34,70 | -2,25% | 11.602,00 |
| 01.03.2019 | 34,80 | 35,80 | 34,80 | 35,50 | 1,87% | 10.416,00 |
| 28.02.2019 | 35,75 | 35,75 | 34,40 | 34,85 | -2,92% | 8.250,00 |
| 27.02.2019 | 36,05 | 36,05 | 35,55 | 35,90 | -0,28% | 3.297,00 |
| 26.02.2019 | 36,75 | 36,75 | 35,85 | 36,00 | -0,83% | 7.049,00 |
| 25.02.2019 | 36,25 | 37,40 | 36,25 | 36,30 | 2,11% | 8.314,00 |
| 22.02.2019 | 35,70 | 35,85 | 35,15 | 35,55 | -0,42% | 11.086,00 |
| 21.02.2019 | 37,00 | 37,50 | 35,50 | 35,70 | -0,70% | 10.747,00 |
| 20.02.2019 | 36,95 | 37,00 | 35,50 | 35,95 | -2,04% | 9.523,00 |
| 19.02.2019 | 36,65 | 36,85 | 36,50 | 36,70 | 0,41% | 4.873,00 |
| 18.02.2019 | 36,45 | 37,00 | 36,00 | 36,55 | 1,67% | 10.306,00 |
| 15.02.2019 | 35,40 | 36,00 | 35,00 | 35,95 | 1,41% | 4.591,00 |
| 14.02.2019 | 35,50 | 35,60 | 35,05 | 35,45 | 1,14% | 7.115,00 |
| 13.02.2019 | 34,90 | 35,80 | 34,90 | 35,05 | 0,14% | 7.396,00 |
| 12.02.2019 | 35,20 | 35,55 | 34,80 | 35,00 | -1,13% | 3.137,00 |
| 11.02.2019 | 35,00 | 36,45 | 34,50 | 35,40 | 1,29% | 10.772,00 |
| 08.02.2019 | 35,10 | 35,40 | 34,05 | 34,95 | -2,37% | 8.726,00 |
| 07.02.2019 | 36,30 | 36,35 | 35,20 | 35,80 | 0,56% | 1.909,00 |
| 06.02.2019 | 36,00 | 36,00 | 35,30 | 35,60 | -0,70% | 1.203,00 |
| 05.02.2019 | 35,15 | 36,00 | 35,15 | 35,85 | 2,14% | 3.877,00 |
| 04.02.2019 | 35,25 | 35,75 | 35,00 | 35,10 | 0,29% | 3.980,00 |
| 01.02.2019 | 35,80 | 36,00 | 34,80 | 35,00 | -2,10% | 5.698,00 |
| 31.01.2019 | 35,00 | 36,05 | 34,80 | 35,75 | 3,92% | 3.370,00 |
| 30.01.2019 | 35,50 | 35,50 | 33,85 | 34,40 | -3,37% | 6.040,00 |
| 29.01.2019 | 35,80 | 36,05 | 35,25 | 35,60 | -0,56% | 1.606,00 |
| 28.01.2019 | 36,45 | 36,45 | 35,65 | 35,80 | -1,51% | 1.715,00 |
| 25.01.2019 | 35,80 | 36,45 | 35,80 | 36,35 | 1,54% | 2.559,00 |
| 24.01.2019 | 36,10 | 36,40 | 35,05 | 35,80 | -0,42% | 5.271,00 |
| 23.01.2019 | 36,10 | 36,55 | 35,50 | 35,95 | -0,42% | 5.316,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen