44,700€
1,25%
Echtzeit-Aktienkurs DATAGROUP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur DATAGROUP SE INH. O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,45 | 45,35 | 43,98 | 44,83 | 1,01% | 3.387,00 |
27.03.2024 | 43,40 | 44,83 | 42,80 | 44,38 | 2,19% | 3.565,00 |
26.03.2024 | 43,40 | 43,58 | 42,00 | 43,43 | 0,23% | 17.100,00 |
25.03.2024 | 40,50 | 43,63 | 40,45 | 43,33 | 7,17% | 8.749,00 |
22.03.2024 | 40,38 | 40,53 | 39,60 | 40,43 | 0,19% | 3.371,00 |
21.03.2024 | 41,45 | 41,50 | 40,03 | 40,35 | -2,36% | 14.400,00 |
20.03.2024 | 41,80 | 41,85 | 41,03 | 41,33 | -1,20% | - |
19.03.2024 | 41,35 | 41,83 | 40,73 | 41,83 | 1,15% | 2.400,00 |
18.03.2024 | 44,15 | 44,35 | 40,78 | 41,35 | -6,13% | 6.180,00 |
15.03.2024 | 43,90 | 44,88 | 43,63 | 44,05 | -2,65% | 8.010,00 |
14.03.2024 | 44,23 | 45,65 | 43,25 | 45,25 | 2,55% | 7.472,00 |
13.03.2024 | 44,38 | 44,70 | 43,95 | 44,13 | -1,01% | 5.357,00 |
12.03.2024 | 44,65 | 44,70 | 44,08 | 44,58 | 0,39% | 4.066,00 |
11.03.2024 | 44,75 | 45,05 | 44,13 | 44,40 | -0,50% | 26.080,00 |
08.03.2024 | 45,75 | 46,13 | 44,23 | 44,63 | -2,35% | 6.625,00 |
07.03.2024 | 45,55 | 46,05 | 45,05 | 45,70 | 0,27% | 780,00 |
06.03.2024 | 45,50 | 45,73 | 45,08 | 45,58 | 0,77% | 6.140,00 |
05.03.2024 | 46,50 | 46,60 | 44,95 | 45,23 | -2,90% | 4.980,00 |
04.03.2024 | 44,78 | 46,63 | 44,78 | 46,58 | 3,62% | 10.968,00 |
01.03.2024 | 46,05 | 46,10 | 44,90 | 44,95 | -2,39% | 6.045,00 |
29.02.2024 | 46,08 | 46,30 | 45,68 | 46,05 | -0,11% | 2.740,00 |
28.02.2024 | 47,28 | 47,85 | 45,68 | 46,10 | -2,49% | 1.140,00 |
27.02.2024 | 47,25 | 47,38 | 46,45 | 47,28 | 0,00% | 3.620,00 |
26.02.2024 | 47,73 | 47,73 | 46,55 | 47,28 | -1,10% | 5.070,00 |
23.02.2024 | 49,80 | 49,80 | 47,50 | 47,80 | -4,11% | 4.050,00 |
22.02.2024 | 51,10 | 51,15 | 49,25 | 49,85 | -2,54% | 12.290,00 |
21.02.2024 | 48,63 | 51,25 | 48,63 | 51,15 | 4,44% | 1.756,00 |
20.02.2024 | 52,75 | 52,80 | 47,08 | 48,98 | -5,36% | 10.496,00 |
19.02.2024 | 52,50 | 52,55 | 51,15 | 51,75 | -1,33% | 4.870,00 |
16.02.2024 | 53,55 | 54,05 | 51,60 | 52,45 | -2,78% | 5.230,00 |
15.02.2024 | 54,90 | 55,15 | 53,35 | 53,95 | -1,64% | 2.050,00 |
14.02.2024 | 54,30 | 54,85 | 53,95 | 54,85 | 1,29% | 1.368,00 |
13.02.2024 | 55,05 | 55,15 | 53,35 | 54,15 | -1,63% | 4.060,00 |
12.02.2024 | 55,10 | 55,75 | 55,00 | 55,05 | 0,09% | 1.080,00 |
09.02.2024 | 55,50 | 55,95 | 54,35 | 55,00 | -1,35% | 6.100,00 |
08.02.2024 | 55,70 | 56,60 | 55,55 | 55,75 | 0,09% | 4.000,00 |
07.02.2024 | 56,20 | 56,30 | 55,50 | 55,70 | -0,27% | 3.200,00 |
06.02.2024 | 55,80 | 56,40 | 55,45 | 55,85 | 0,36% | 3.900,00 |
05.02.2024 | 55,75 | 56,95 | 54,45 | 55,65 | 0,82% | 6.677,00 |
02.02.2024 | 53,65 | 55,55 | 53,60 | 55,20 | 2,89% | 1.952,00 |
01.02.2024 | 53,10 | 54,15 | 49,50 | 53,65 | 1,32% | 5.365,00 |
31.01.2024 | 53,15 | 53,60 | 52,90 | 52,95 | -0,47% | 1.230,00 |
30.01.2024 | 53,50 | 53,80 | 52,55 | 53,20 | -0,65% | 2.800,00 |
29.01.2024 | 53,20 | 53,60 | 52,90 | 53,55 | 0,56% | 3.060,00 |
26.01.2024 | 54,30 | 54,40 | 52,80 | 53,25 | -1,93% | 3.980,00 |
25.01.2024 | 54,20 | 54,60 | 53,75 | 54,30 | 0,28% | 2.000,00 |
24.01.2024 | 54,65 | 54,75 | 53,50 | 54,15 | -0,82% | 3.120,00 |
23.01.2024 | 53,80 | 54,85 | 53,65 | 54,60 | 1,39% | 42,00 |
22.01.2024 | 53,75 | 54,30 | 53,35 | 53,85 | 0,19% | 2.084,00 |
19.01.2024 | 54,35 | 54,65 | 53,30 | 53,75 | -1,10% | - |
18.01.2024 | 52,90 | 55,00 | 52,65 | 54,35 | 2,84% | 1.144,00 |
17.01.2024 | 52,55 | 53,20 | 52,40 | 52,85 | 0,38% | - |
16.01.2024 | 53,10 | 53,30 | 52,65 | 52,65 | -1,50% | 250,00 |
15.01.2024 | 54,00 | 54,40 | 53,30 | 53,45 | -1,20% | 1.950,00 |
12.01.2024 | 54,05 | 54,35 | 53,60 | 54,10 | 0,09% | 750,00 |
11.01.2024 | 54,60 | 56,10 | 53,65 | 54,05 | -0,55% | 1.600,00 |
10.01.2024 | 53,70 | 55,00 | 53,70 | 54,35 | 1,12% | 18.040,00 |
09.01.2024 | 53,70 | 54,05 | 52,65 | 53,75 | 0,00% | 15.744,00 |
08.01.2024 | 53,40 | 54,50 | 52,85 | 53,75 | 0,37% | - |
05.01.2024 | 54,60 | 55,15 | 52,90 | 53,55 | -2,01% | 30,00 |
04.01.2024 | 55,40 | 59,00 | 53,50 | 54,65 | -1,26% | - |
03.01.2024 | 55,10 | 56,20 | 54,75 | 55,35 | 0,45% | 1.100,00 |
02.01.2024 | 57,45 | 58,30 | 55,05 | 55,10 | -3,76% | 648,00 |
29.12.2023 | 56,80 | 57,25 | 53,90 | 57,25 | 1,60% | - |
28.12.2023 | 56,40 | 56,55 | 55,75 | 56,35 | 0,18% | 2.040,00 |
27.12.2023 | 54,40 | 56,75 | 54,20 | 56,25 | 3,50% | 1.680,00 |
22.12.2023 | 53,50 | 54,65 | 53,35 | 54,35 | 1,49% | 4.669,00 |
21.12.2023 | 54,60 | 55,15 | 53,45 | 53,55 | -2,01% | 1.550,00 |
20.12.2023 | 55,95 | 56,30 | 54,55 | 54,65 | -2,24% | 2.848,00 |
19.12.2023 | 54,60 | 56,15 | 54,50 | 55,90 | 2,95% | 3.205,00 |
18.12.2023 | 53,30 | 54,85 | 53,25 | 54,30 | 3,23% | 5.440,00 |
15.12.2023 | 52,15 | 55,35 | 51,90 | 52,60 | 1,15% | 3.820,00 |
14.12.2023 | 51,45 | 52,15 | 50,90 | 52,00 | 1,17% | 950,00 |
13.12.2023 | 51,85 | 52,55 | 51,05 | 51,40 | -0,87% | 1.034,00 |
12.12.2023 | 52,65 | 52,75 | 51,50 | 51,85 | -1,43% | 375,00 |
11.12.2023 | 53,30 | 53,55 | 52,55 | 52,60 | -1,41% | 1.360,00 |
08.12.2023 | 54,00 | 54,00 | 52,05 | 53,35 | -1,11% | 22.240,00 |
07.12.2023 | 52,10 | 53,95 | 51,60 | 53,95 | 3,45% | 465,00 |
06.12.2023 | 52,60 | 52,70 | 51,65 | 52,15 | -0,76% | 3.880,00 |
05.12.2023 | 53,00 | 53,05 | 52,20 | 52,55 | -0,66% | 480,00 |
04.12.2023 | 53,40 | 54,30 | 52,20 | 52,90 | -0,84% | 3.970,00 |
01.12.2023 | 53,50 | 53,60 | 52,25 | 53,35 | 0,28% | 4.382,00 |
30.11.2023 | 54,45 | 54,45 | 52,85 | 53,20 | -1,66% | 35,00 |
29.11.2023 | 53,30 | 54,35 | 52,90 | 54,10 | 1,41% | 67,00 |
28.11.2023 | 53,40 | 53,75 | 52,05 | 53,35 | 0,00% | - |
27.11.2023 | 53,45 | 54,10 | 52,85 | 53,35 | 0,66% | 1.302,00 |
24.11.2023 | 54,10 | 54,90 | 53,00 | 53,00 | -2,30% | - |
23.11.2023 | 55,40 | 55,55 | 54,10 | 54,25 | -2,16% | - |
22.11.2023 | 53,50 | 55,45 | 53,35 | 55,45 | 3,74% | 1.462,00 |
21.11.2023 | 53,40 | 55,10 | 52,95 | 53,45 | 0,00% | 3.045,00 |
20.11.2023 | 53,80 | 53,90 | 53,25 | 53,45 | -0,74% | 539,00 |
17.11.2023 | 55,00 | 55,05 | 53,80 | 53,85 | -2,00% | - |
16.11.2023 | 55,05 | 55,25 | 54,75 | 54,95 | -0,09% | - |
15.11.2023 | 54,60 | 55,75 | 54,20 | 55,00 | 0,82% | 5.172,00 |
14.11.2023 | 54,40 | 54,65 | 54,00 | 54,55 | 0,18% | - |
13.11.2023 | 54,40 | 54,90 | 54,05 | 54,45 | -0,18% | - |
10.11.2023 | 53,90 | 54,55 | 52,90 | 54,55 | 1,11% | 713,00 |
09.11.2023 | 54,20 | 54,65 | 53,65 | 53,95 | -0,55% | 2.250,00 |
08.11.2023 | 53,70 | 54,80 | 53,55 | 54,25 | 0,74% | 300,00 |
07.11.2023 | 54,05 | 54,30 | 53,40 | 53,85 | -0,37% | 6.532,00 |