44,725€
-0,17%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,75 | 45,38 | 44,45 | 44,73 | -0,78% | 3.360,00 |
| 18.04.2024 | 43,53 | 45,23 | 43,18 | 45,08 | 3,80% | - |
| 17.04.2024 | 43,58 | 44,15 | 43,23 | 43,43 | -0,12% | - |
| 16.04.2024 | 43,45 | 44,90 | 43,23 | 43,48 | 0,06% | 100,00 |
| 15.04.2024 | 44,98 | 45,25 | 43,23 | 43,45 | -2,47% | 4.230,00 |
| 12.04.2024 | 45,78 | 46,23 | 44,55 | 44,55 | -2,46% | 1.860,00 |
| 11.04.2024 | 44,75 | 46,03 | 44,65 | 45,68 | 2,12% | 5.145,00 |
| 10.04.2024 | 44,35 | 45,38 | 44,33 | 44,73 | 0,17% | 4.265,00 |
| 09.04.2024 | 45,08 | 45,15 | 44,33 | 44,65 | -0,94% | 4.900,00 |
| 08.04.2024 | 44,93 | 45,68 | 44,48 | 45,08 | 0,56% | 7.775,00 |
| 05.04.2024 | 43,18 | 44,95 | 43,08 | 44,83 | 3,40% | 11.603,00 |
| 04.04.2024 | 42,30 | 43,80 | 42,30 | 43,35 | 2,24% | 840,00 |
| 03.04.2024 | 42,30 | 42,75 | 41,60 | 42,40 | 0,24% | 1.465,00 |
| 02.04.2024 | 44,50 | 44,50 | 42,25 | 42,30 | -5,37% | - |
| 28.03.2024 | 44,15 | 45,25 | 43,80 | 44,70 | 1,25% | 634,00 |
| 27.03.2024 | 43,10 | 44,65 | 42,75 | 44,15 | 2,56% | 437,00 |
| 26.03.2024 | 43,05 | 43,50 | 41,90 | 43,05 | 0,47% | 1.140,00 |
| 25.03.2024 | 42,50 | 43,00 | 40,75 | 42,85 | 6,99% | 674,00 |
| 22.03.2024 | 40,15 | 40,20 | 39,60 | 40,05 | -1,48% | 1.017,00 |
| 21.03.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,09% | - |
| 20.03.2024 | 41,35 | 41,55 | 41,10 | 41,10 | -0,60% | - |
| 19.03.2024 | 41,20 | 41,70 | 40,85 | 41,35 | 0,24% | 200,00 |
| 18.03.2024 | 43,90 | 43,90 | 40,80 | 41,25 | -5,93% | 890,00 |
| 15.03.2024 | 43,40 | 44,70 | 43,40 | 43,85 | -2,12% | 390,00 |
| 14.03.2024 | 44,40 | 45,55 | 43,20 | 44,80 | 1,70% | 939,00 |
| 13.03.2024 | 44,15 | 44,35 | 44,05 | 44,05 | -1,12% | 660,00 |
| 12.03.2024 | 44,45 | 44,85 | 44,05 | 44,55 | 1,14% | 764,00 |
| 11.03.2024 | 44,60 | 44,95 | 44,05 | 44,05 | -1,12% | 2.455,00 |
| 08.03.2024 | 45,95 | 46,10 | 44,05 | 44,55 | -1,98% | 820,00 |
| 07.03.2024 | 45,30 | 45,75 | 45,00 | 45,45 | 0,33% | 60,00 |
| 06.03.2024 | 45,05 | 45,70 | 45,00 | 45,30 | 0,67% | 970,00 |
| 05.03.2024 | 46,05 | 46,25 | 44,55 | 45,00 | -2,39% | 570,00 |
| 04.03.2024 | 44,80 | 46,45 | 44,55 | 46,10 | 2,79% | 898,00 |
| 01.03.2024 | 45,65 | 45,65 | 44,80 | 44,85 | -1,75% | 1.000,00 |
| 29.02.2024 | 45,65 | 46,45 | 45,55 | 45,65 | -0,44% | 660,00 |
| 28.02.2024 | 47,55 | 47,55 | 45,75 | 45,85 | -2,55% | 60,00 |
| 27.02.2024 | 47,05 | 47,10 | 46,40 | 47,05 | 0,11% | 460,00 |
| 26.02.2024 | 47,35 | 48,10 | 46,50 | 47,00 | -1,16% | 800,00 |
| 23.02.2024 | 49,40 | 49,45 | 47,55 | 47,55 | -3,74% | 625,00 |
| 22.02.2024 | 50,70 | 50,80 | 49,20 | 49,40 | -2,37% | 1.220,00 |
| 21.02.2024 | 48,60 | 51,00 | 48,60 | 50,60 | 3,37% | 591,00 |
| 20.02.2024 | 52,00 | 52,00 | 46,85 | 48,95 | -4,58% | 1.978,00 |
| 19.02.2024 | 52,00 | 52,30 | 51,10 | 51,30 | -1,35% | 210,00 |
| 16.02.2024 | 53,80 | 53,80 | 51,50 | 52,00 | -2,44% | 590,00 |
| 15.02.2024 | 54,50 | 55,30 | 52,80 | 53,30 | -2,02% | 160,00 |
| 14.02.2024 | 53,90 | 54,50 | 53,60 | 54,40 | 1,12% | 38,00 |
| 13.02.2024 | 54,80 | 55,00 | 53,60 | 53,80 | -1,82% | 70,00 |
| 12.02.2024 | 54,80 | 55,60 | 54,80 | 54,80 | 0,00% | 40,00 |
| 09.02.2024 | 55,40 | 55,60 | 54,10 | 54,80 | -1,26% | 1.150,00 |
| 08.02.2024 | 55,40 | 56,30 | 55,40 | 55,50 | 0,36% | 100,00 |
| 07.02.2024 | 56,10 | 56,10 | 55,30 | 55,30 | -0,54% | 250,00 |
| 06.02.2024 | 55,40 | 56,00 | 55,40 | 55,60 | 0,36% | 800,00 |
| 05.02.2024 | 55,80 | 56,10 | 54,20 | 55,40 | 1,09% | 2.151,00 |
| 02.02.2024 | 53,40 | 55,40 | 53,40 | 54,80 | 2,62% | 470,00 |
| 01.02.2024 | 53,60 | 54,20 | 52,60 | 53,40 | 1,52% | 1.020,00 |
| 31.01.2024 | 53,00 | 53,50 | 52,60 | 52,60 | -0,75% | 154,00 |
| 30.01.2024 | 53,10 | 53,40 | 52,50 | 53,00 | -0,19% | 400,00 |
| 29.01.2024 | 52,90 | 53,40 | 52,80 | 53,10 | -0,19% | 180,00 |
| 26.01.2024 | 54,00 | 54,30 | 52,90 | 53,20 | -1,30% | 680,00 |
| 25.01.2024 | 53,90 | 54,30 | 53,50 | 53,90 | 0,00% | 80,00 |
| 24.01.2024 | 53,40 | 54,10 | 53,40 | 53,90 | -0,74% | 140,00 |
| 23.01.2024 | 54,40 | 54,70 | 53,80 | 54,30 | 1,12% | 6,00 |
| 22.01.2024 | 54,00 | 54,00 | 53,10 | 53,70 | 0,37% | 290,00 |
| 19.01.2024 | 54,10 | 54,10 | 53,20 | 53,50 | -1,11% | - |
| 18.01.2024 | 53,20 | 54,80 | 53,20 | 54,10 | 2,66% | 844,00 |
| 17.01.2024 | 52,20 | 52,80 | 52,20 | 52,70 | 0,96% | - |
| 16.01.2024 | 52,80 | 53,20 | 52,20 | 52,20 | -2,06% | 110,00 |
| 15.01.2024 | 53,70 | 54,00 | 53,20 | 53,30 | -1,11% | 150,00 |
| 12.01.2024 | 53,80 | 54,20 | 53,70 | 53,90 | 0,19% | 100,00 |
| 11.01.2024 | 55,50 | 55,60 | 53,80 | 53,80 | -0,37% | 100,00 |
| 10.01.2024 | 53,30 | 54,50 | 53,30 | 54,00 | 1,31% | 440,00 |
| 09.01.2024 | 53,30 | 53,90 | 52,50 | 53,30 | 0,00% | 512,00 |
| 08.01.2024 | 52,90 | 54,10 | 52,70 | 53,30 | 0,38% | - |
| 05.01.2024 | 54,20 | 54,60 | 53,10 | 53,10 | -2,03% | 4,00 |
| 04.01.2024 | 53,30 | 55,20 | 53,30 | 54,20 | -1,28% | - |
| 03.01.2024 | 55,00 | 56,00 | 54,60 | 54,90 | 0,37% | 110,00 |
| 02.01.2024 | 57,20 | 58,00 | 54,70 | 54,70 | -3,87% | 36,00 |
| 29.12.2023 | 56,50 | 57,10 | 56,20 | 56,90 | 2,71% | - |
| 28.12.2023 | 55,40 | 55,40 | 55,40 | 55,40 | -0,54% | - |
| 27.12.2023 | 54,00 | 56,60 | 54,00 | 55,70 | 3,34% | 120,00 |
| 22.12.2023 | 53,10 | 54,50 | 53,00 | 53,90 | 1,32% | 2.200,00 |
| 21.12.2023 | 54,60 | 54,80 | 53,10 | 53,20 | -2,03% | 200,00 |
| 20.12.2023 | 56,00 | 56,00 | 54,30 | 54,30 | -2,69% | 421,00 |
| 19.12.2023 | 54,30 | 55,80 | 54,30 | 55,80 | 2,76% | 485,00 |
| 18.12.2023 | 53,10 | 54,50 | 53,10 | 54,30 | 4,02% | 1.510,00 |
| 15.12.2023 | 51,90 | 54,90 | 51,90 | 52,20 | 0,77% | 450,00 |
| 14.12.2023 | 51,20 | 52,00 | 51,20 | 51,80 | 1,17% | 100,00 |
| 13.12.2023 | 51,60 | 52,10 | 51,20 | 51,20 | -0,78% | 44,00 |
| 12.12.2023 | 52,30 | 52,30 | 51,60 | 51,60 | -1,15% | 50,00 |
| 11.12.2023 | 52,90 | 53,10 | 52,10 | 52,20 | -1,32% | 120,00 |
| 08.12.2023 | 53,50 | 53,50 | 52,50 | 52,90 | -1,12% | 3.530,00 |
| 07.12.2023 | 51,90 | 53,60 | 51,30 | 53,50 | 3,48% | 30,00 |
| 06.12.2023 | 52,20 | 52,60 | 51,50 | 51,70 | -0,77% | 410,00 |
| 05.12.2023 | 52,60 | 52,70 | 51,90 | 52,10 | -0,95% | 30,00 |
| 04.12.2023 | 53,10 | 54,10 | 52,30 | 52,60 | -0,57% | 230,00 |
| 01.12.2023 | 53,40 | 53,40 | 52,20 | 52,90 | -0,38% | 202,00 |
| 30.11.2023 | 54,00 | 54,40 | 52,60 | 53,10 | -1,67% | 1,00 |
| 29.11.2023 | 52,90 | 54,20 | 52,70 | 54,00 | 1,69% | 21,00 |
| 28.11.2023 | 52,90 | 53,40 | 51,80 | 53,10 | 0,76% | - |
| 27.11.2023 | 52,70 | 52,70 | 52,70 | 52,70 | -0,57% | - |