28,000€
-0,36%
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 27,80 | 28,30 | 27,50 | 28,10 | 0,00% | 28,00 |
| 06.03.2026 | 27,80 | 28,10 | 27,60 | 28,10 | 0,72% | - |
| 05.03.2026 | 27,70 | 28,80 | 27,20 | 27,90 | 0,00% | - |
| 04.03.2026 | 27,20 | 27,90 | 27,20 | 27,90 | 2,57% | - |
| 03.03.2026 | 28,60 | 28,80 | 26,90 | 27,20 | -5,23% | 1.642,00 |
| 02.03.2026 | 28,50 | 29,30 | 27,70 | 28,70 | -0,35% | - |
| 27.02.2026 | 28,50 | 28,90 | 28,50 | 28,80 | 0,35% | - |
| 26.02.2026 | 28,70 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 25.02.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 0,35% | - |
| 24.02.2026 | 29,10 | 29,10 | 27,80 | 28,60 | -1,04% | - |
| 23.02.2026 | 28,70 | 29,50 | 28,00 | 28,90 | 0,70% | 540,00 |
| 20.02.2026 | 29,10 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 19.02.2026 | 28,90 | 29,20 | 28,80 | 28,90 | 0,00% | - |
| 18.02.2026 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 17.02.2026 | 29,30 | 29,50 | 28,90 | 29,10 | -1,36% | - |
| 16.02.2026 | 29,30 | 29,50 | 29,10 | 29,50 | 0,68% | 42,00 |
| 13.02.2026 | 29,10 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 12.02.2026 | 29,30 | 29,30 | 28,90 | 29,30 | 0,00% | - |
| 11.02.2026 | 29,30 | 29,60 | 28,70 | 29,30 | 0,00% | - |
| 10.02.2026 | 29,00 | 29,70 | 28,90 | 29,30 | 0,69% | 2.960,00 |
| 09.02.2026 | 29,10 | 29,10 | 28,70 | 29,10 | 0,00% | 27,00 |
| 06.02.2026 | 29,10 | 29,30 | 28,70 | 29,10 | -0,68% | 42,00 |
| 05.02.2026 | 29,60 | 29,60 | 29,10 | 29,30 | 0,00% | 5,00 |
| 04.02.2026 | 29,50 | 29,50 | 29,10 | 29,30 | 0,00% | 52,00 |
| 03.02.2026 | 29,50 | 29,70 | 29,00 | 29,30 | -0,34% | - |
| 02.02.2026 | 29,00 | 29,60 | 28,90 | 29,40 | 1,73% | 608,00 |
| 30.01.2026 | 29,40 | 29,60 | 28,90 | 28,90 | -1,70% | - |
| 29.01.2026 | 28,90 | 29,60 | 28,90 | 29,40 | 1,73% | 200,00 |
| 28.01.2026 | 29,10 | 29,10 | 28,70 | 28,90 | 0,00% | 770,00 |
| 27.01.2026 | 29,10 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 26.01.2026 | 29,10 | 29,10 | 28,40 | 28,90 | 0,00% | - |
| 23.01.2026 | 29,10 | 29,10 | 28,80 | 28,90 | 0,00% | - |
| 22.01.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 21.01.2026 | 29,00 | 29,20 | 28,70 | 29,10 | 0,34% | - |
| 20.01.2026 | 29,00 | 29,50 | 28,50 | 29,00 | 0,00% | - |
| 19.01.2026 | 29,00 | 29,10 | 28,80 | 29,00 | -0,68% | 440,00 |
| 16.01.2026 | 29,00 | 29,20 | 28,70 | 29,20 | 0,69% | 700,00 |
| 15.01.2026 | 29,00 | 29,10 | 28,90 | 29,00 | -0,34% | - |
| 14.01.2026 | 29,00 | 29,10 | 28,70 | 29,10 | 0,34% | - |
| 13.01.2026 | 29,10 | 29,10 | 28,90 | 29,00 | -0,34% | - |
| 12.01.2026 | 28,90 | 29,10 | 28,70 | 29,10 | 0,34% | - |
| 09.01.2026 | 29,10 | 29,30 | 28,90 | 29,00 | 0,00% | 28,00 |
| 08.01.2026 | 29,00 | 29,50 | 28,70 | 29,00 | 0,00% | - |
| 07.01.2026 | 29,30 | 29,40 | 28,70 | 29,00 | -1,02% | 14,00 |
| 06.01.2026 | 29,30 | 29,50 | 28,70 | 29,30 | 0,69% | 66,00 |
| 05.01.2026 | 29,30 | 29,50 | 29,00 | 29,10 | -0,68% | 368,00 |