23,700€
-0,84%
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,00 | 24,00 | 23,70 | 23,70 | -0,84% | 54,00 |
| 11.11.2026 | 24,30 | 24,30 | 23,10 | 23,90 | -1,65% | 572,00 |
| 10.11.2026 | 24,50 | 24,50 | 23,90 | 24,30 | -0,41% | 210,00 |
| 09.11.2026 | 24,80 | 25,00 | 24,40 | 24,40 | -2,79% | 1.200,00 |
| 06.11.2026 | 24,10 | 25,10 | 23,90 | 25,10 | 5,02% | - |
| 05.11.2026 | 24,10 | 24,60 | 23,90 | 23,90 | -1,24% | - |
| 04.11.2026 | 23,90 | 24,80 | 23,70 | 24,20 | 0,83% | 895,00 |
| 03.11.2026 | 24,40 | 24,70 | 23,90 | 24,00 | -2,44% | - |
| 02.11.2026 | 25,70 | 25,80 | 24,40 | 24,60 | -4,28% | - |
| 30.10.2026 | 25,70 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 29.10.2026 | 25,50 | 25,70 | 25,00 | 25,70 | 0,78% | - |
| 28.10.2026 | 25,10 | 25,60 | 24,90 | 25,50 | 0,39% | - |
| 27.10.2026 | 25,10 | 25,40 | 24,70 | 25,40 | 1,20% | - |
| 26.10.2026 | 24,90 | 25,30 | 24,70 | 25,10 | 0,40% | 390,00 |
| 23.10.2026 | 25,00 | 25,20 | 24,50 | 25,00 | -0,40% | - |
| 22.10.2026 | 25,00 | 25,10 | 24,80 | 25,10 | 0,00% | - |
| 21.10.2026 | 24,70 | 25,20 | 24,50 | 25,10 | 1,62% | - |
| 20.10.2026 | 24,70 | 25,00 | 24,30 | 24,70 | -0,80% | - |
| 19.10.2026 | 26,80 | 26,80 | 13,40 | 24,90 | -2,35% | - |
| 16.10.2026 | 25,20 | 25,50 | 25,10 | 25,50 | 0,00% | - |
| 15.10.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,59% | - |
| 14.10.2026 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | 26,00 |
| 13.10.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 12.10.2026 | 25,10 | 25,10 | 24,90 | 25,10 | 2,03% | - |
| 09.10.2026 | 25,00 | 25,10 | 24,60 | 24,60 | -1,99% | 41,00 |
| 08.10.2026 | 25,30 | 27,60 | 24,60 | 25,10 | -1,57% | - |
| 07.10.2026 | 26,10 | 27,60 | 18,63 | 25,50 | -2,30% | 1.105,00 |
| 06.10.2026 | 26,30 | 26,30 | 25,90 | 26,10 | -0,76% | 12,00 |
| 05.10.2026 | 26,20 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 02.10.2026 | 26,20 | 28,40 | 25,80 | 26,30 | 0,00% | - |
| 01.10.2026 | 26,40 | 28,50 | 25,90 | 26,30 | 0,00% | - |
| 30.09.2026 | 26,40 | 27,60 | 26,20 | 26,30 | -0,38% | - |
| 29.09.2026 | 26,30 | 27,40 | 26,10 | 26,40 | 0,38% | 13,00 |
| 28.09.2026 | 26,30 | 27,50 | 25,90 | 26,30 | -0,75% | - |
| 25.09.2026 | 26,30 | 26,50 | 26,00 | 26,50 | 1,15% | - |
| 24.09.2026 | 27,60 | 28,20 | 25,60 | 26,20 | -4,73% | - |
| 23.09.2026 | 27,80 | 27,80 | 27,30 | 27,50 | -1,08% | 480,00 |
| 22.09.2026 | 27,50 | 28,40 | 27,30 | 27,80 | 0,72% | - |
| 21.09.2026 | 27,50 | 27,70 | 27,30 | 27,60 | 0,36% | 13,00 |
| 18.09.2026 | 27,50 | 28,30 | 27,30 | 27,50 | -0,36% | 780,00 |
| 17.09.2026 | 27,90 | 27,90 | 27,50 | 27,60 | -0,72% | - |
| 16.09.2026 | 27,80 | 27,90 | 27,70 | 27,80 | -0,36% | - |
| 15.09.2026 | 27,80 | 28,30 | 27,50 | 27,90 | -0,71% | 400,00 |
| 14.09.2026 | 27,90 | 28,10 | 27,80 | 28,10 | 0,36% | 28,00 |
| 11.09.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,00% | - |
| 10.09.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,00% | - |
| 09.09.2026 | 27,80 | 28,20 | 27,80 | 28,00 | -0,36% | - |
| 08.09.2026 | 27,80 | 28,20 | 27,70 | 28,10 | 0,00% | 294,00 |
| 07.09.2026 | 27,80 | 28,20 | 27,80 | 28,10 | 0,00% | 13,00 |
| 04.09.2026 | 28,20 | 28,30 | 27,80 | 28,10 | -0,35% | - |
| 03.09.2026 | 28,20 | 28,30 | 27,90 | 28,20 | 0,00% | - |
| 02.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 01.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 78,00 |
| 31.08.2026 | 27,60 | 29,30 | 27,60 | 28,20 | 1,08% | 13,00 |
| 28.08.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 0,00% | - |
| 27.08.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 0,00% | - |
| 26.08.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 0,00% | - |
| 25.08.2026 | 27,70 | 27,90 | 27,30 | 27,90 | 0,00% | - |
| 24.08.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 0,36% | - |
| 21.08.2026 | 27,90 | 27,90 | 27,70 | 27,80 | 0,72% | 13,00 |
| 20.08.2026 | 27,80 | 27,80 | 27,30 | 27,60 | -1,08% | - |
| 19.08.2026 | 28,00 | 29,50 | 27,50 | 27,90 | -0,71% | - |
| 05.05.2026 | 28,10 | 28,40 | 27,70 | 28,10 | 0,00% | - |
| 04.05.2026 | 28,10 | 28,30 | 28,10 | 28,10 | -0,35% | 84,00 |
| 30.04.2026 | 28,10 | 28,30 | 27,90 | 28,20 | 0,00% | - |
| 29.04.2026 | 28,40 | 28,40 | 28,10 | 28,20 | -0,35% | - |
| 28.04.2026 | 28,40 | 28,60 | 28,00 | 28,30 | -1,39% | 100,00 |
| 27.04.2026 | 28,40 | 28,70 | 28,40 | 28,70 | 1,41% | - |
| 24.04.2026 | 28,50 | 28,70 | 28,20 | 28,30 | -0,35% | - |
| 23.04.2026 | 28,50 | 28,70 | 28,40 | 28,40 | -0,35% | - |
| 22.04.2026 | 28,50 | 28,70 | 28,30 | 28,50 | 0,71% | 580,00 |
| 21.04.2026 | 28,70 | 29,10 | 28,30 | 28,30 | -1,39% | - |
| 20.04.2026 | 28,90 | 29,10 | 28,50 | 28,70 | 0,00% | 96,00 |
| 17.04.2026 | 27,70 | 29,30 | 27,10 | 28,70 | 7,09% | 979,00 |
| 16.04.2026 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | - |
| 15.04.2026 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | - |
| 14.04.2026 | 26,70 | 27,50 | 26,50 | 26,80 | 0,75% | 42,00 |
| 13.04.2026 | 26,60 | 26,70 | 26,60 | 26,60 | 0,00% | - |
| 10.04.2026 | 26,70 | 26,70 | 26,30 | 26,60 | -0,37% | 56,00 |
| 09.04.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,38% | 27,00 |
| 08.04.2026 | 26,70 | 26,70 | 26,40 | 26,60 | -0,37% | - |
| 07.04.2026 | 27,20 | 28,10 | 26,50 | 26,70 | -2,20% | 58,00 |
| 02.04.2026 | 27,20 | 27,40 | 26,60 | 27,30 | 0,37% | 500,00 |
| 01.04.2026 | 27,40 | 27,80 | 26,80 | 27,20 | -1,09% | 629,00 |
| 31.03.2026 | 26,80 | 27,50 | 26,80 | 27,50 | 1,48% | - |
| 30.03.2026 | 27,10 | 27,30 | 26,90 | 27,10 | -0,37% | - |
| 27.03.2026 | 27,30 | 27,30 | 27,00 | 27,20 | -0,37% | - |
| 26.03.2026 | 27,10 | 27,30 | 27,00 | 27,30 | 0,74% | - |
| 25.03.2026 | 27,70 | 27,80 | 26,50 | 27,10 | -2,17% | - |
| 24.03.2026 | 26,70 | 28,00 | 26,30 | 27,70 | 4,14% | - |
| 23.03.2026 | 27,10 | 28,30 | 26,30 | 26,60 | -1,85% | 1.050,00 |
| 20.03.2026 | 25,60 | 28,80 | 24,40 | 27,10 | -1,09% | 757,00 |
| 19.03.2026 | 27,60 | 27,80 | 27,40 | 27,40 | -1,08% | 68,00 |
| 18.03.2026 | 27,80 | 28,60 | 27,40 | 27,70 | -0,36% | - |
| 17.03.2026 | 27,60 | 28,60 | 27,60 | 27,80 | -0,36% | - |
| 16.03.2026 | 27,60 | 27,90 | 27,40 | 27,90 | 0,72% | 45,00 |
| 13.03.2026 | 27,40 | 28,80 | 27,30 | 27,70 | 0,00% | - |
| 12.03.2026 | 27,70 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 11.03.2026 | 28,10 | 28,10 | 27,70 | 27,70 | -0,72% | - |
| 10.03.2026 | 27,80 | 28,30 | 27,80 | 27,90 | -0,71% | - |