27,500€
-0,72%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,50 | 32,80 | 26,90 | 27,50 | -0,72% | 900,00 |
| 19.12.2024 | 27,60 | 33,30 | 27,00 | 27,70 | 0,36% | - |
| 18.12.2024 | 26,50 | 33,30 | 26,30 | 27,60 | 4,15% | 2.197,00 |
| 17.12.2024 | 27,20 | 28,90 | 26,40 | 26,50 | -2,57% | 100,00 |
| 16.12.2024 | 27,70 | 27,80 | 26,40 | 27,20 | -1,81% | - |
| 13.12.2024 | 28,00 | 33,70 | 27,10 | 27,70 | -1,07% | 355,00 |
| 12.12.2024 | 28,20 | 34,00 | 28,00 | 28,00 | -0,71% | 2.009,00 |
| 11.12.2024 | 28,10 | 28,20 | 27,50 | 28,20 | 0,36% | - |
| 10.12.2024 | 27,70 | 31,10 | 27,60 | 28,10 | 1,44% | 40,00 |
| 09.12.2024 | 27,90 | 28,00 | 27,40 | 27,70 | -0,72% | 360,00 |
| 06.12.2024 | 27,40 | 33,50 | 27,00 | 27,90 | 2,57% | 760,00 |
| 05.12.2024 | 27,60 | 27,80 | 27,20 | 27,20 | -1,45% | - |
| 04.12.2024 | 27,90 | 32,80 | 27,40 | 27,60 | -1,08% | - |
| 03.12.2024 | 27,80 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 02.12.2024 | 27,80 | 32,90 | 27,40 | 27,80 | 0,00% | - |
| 29.11.2024 | 27,50 | 33,50 | 27,20 | 27,80 | 1,09% | 150,00 |
| 28.11.2024 | 27,40 | 27,50 | 27,00 | 27,50 | 0,36% | - |
| 27.11.2024 | 27,40 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 26.11.2024 | 27,40 | 27,90 | 26,60 | 27,40 | 0,00% | 520,00 |
| 25.11.2024 | 28,20 | 28,20 | 27,00 | 27,40 | -2,49% | 100,00 |
| 22.11.2024 | 28,60 | 33,60 | 27,30 | 28,10 | -1,75% | 101,00 |
| 21.11.2024 | 29,90 | 34,00 | 27,90 | 28,60 | -4,35% | 250,00 |
| 20.11.2024 | 29,50 | 30,00 | 29,20 | 29,90 | 1,70% | 192,00 |
| 19.11.2024 | 29,10 | 31,20 | 29,00 | 29,40 | 1,38% | 130,00 |
| 18.11.2024 | 30,00 | 31,00 | 28,60 | 29,00 | -3,33% | - |
| 15.11.2024 | 30,00 | 31,60 | 29,60 | 30,00 | 0,00% | - |
| 14.11.2024 | 29,40 | 34,00 | 29,40 | 30,00 | 2,04% | 620,00 |
| 13.11.2024 | 29,50 | 34,00 | 29,10 | 29,40 | -0,34% | - |
| 12.11.2024 | 29,30 | 34,70 | 29,10 | 29,50 | 0,68% | 800,00 |
| 11.11.2024 | 28,70 | 34,00 | 28,60 | 29,30 | 2,45% | - |
| 08.11.2024 | 29,00 | 30,50 | 28,00 | 28,60 | -1,38% | - |
| 07.11.2024 | 28,50 | 30,60 | 28,10 | 29,00 | 1,40% | 50,00 |
| 06.11.2024 | 28,20 | 29,60 | 27,90 | 28,60 | 1,06% | - |
| 05.11.2024 | 28,30 | 28,60 | 27,90 | 28,30 | 0,00% | - |
| 04.11.2024 | 28,40 | 28,50 | 28,20 | 28,30 | -0,35% | - |
| 01.11.2024 | 28,50 | 33,40 | 28,30 | 28,40 | -0,35% | 452,00 |
| 31.10.2024 | 28,60 | 28,60 | 28,20 | 28,50 | -0,35% | 150,00 |
| 30.10.2024 | 28,80 | 33,40 | 28,20 | 28,60 | -1,04% | 100,00 |
| 29.10.2024 | 29,00 | 33,80 | 28,40 | 28,90 | -0,69% | 400,00 |
| 28.10.2024 | 29,10 | 34,30 | 28,50 | 29,10 | 0,34% | 370,00 |
| 25.10.2024 | 29,20 | 29,30 | 28,20 | 29,00 | -1,02% | 115,00 |
| 24.10.2024 | 29,40 | 30,10 | 28,10 | 29,30 | -0,34% | 960,00 |
| 23.10.2024 | 30,10 | 30,30 | 28,70 | 29,40 | -2,33% | - |
| 22.10.2024 | 28,00 | 30,30 | 26,80 | 30,10 | 7,12% | 124,00 |
| 21.10.2024 | 26,70 | 28,20 | 26,30 | 28,10 | 5,24% | 575,00 |
| 18.10.2024 | 25,60 | 27,10 | 24,50 | 26,70 | 4,30% | 250,00 |
| 17.10.2024 | 27,40 | 27,50 | 25,60 | 25,60 | -6,57% | 30,00 |
| 16.10.2024 | 26,40 | 27,50 | 26,40 | 27,40 | 3,79% | 180,00 |
| 15.10.2024 | 26,60 | 26,70 | 26,30 | 26,40 | -0,75% | 300,00 |
| 14.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.10.2024 | 26,80 | 26,90 | 26,60 | 26,60 | -0,75% | - |
| 10.10.2024 | 26,60 | 26,80 | 26,40 | 26,80 | 0,75% | 100,00 |
| 09.10.2024 | 26,60 | 26,70 | 26,50 | 26,60 | 0,00% | 200,00 |
| 08.10.2024 | 26,70 | 26,70 | 26,50 | 26,60 | -0,37% | 30,00 |
| 07.10.2024 | 26,10 | 27,00 | 25,90 | 26,70 | 2,69% | - |
| 04.10.2024 | 26,60 | 26,70 | 25,70 | 26,00 | -2,26% | 200,00 |
| 03.10.2024 | 26,40 | 26,90 | 26,40 | 26,60 | 0,00% | - |
| 02.10.2024 | 26,60 | 26,90 | 26,60 | 26,60 | 0,00% | - |
| 01.10.2024 | 26,50 | 27,20 | 26,00 | 26,60 | 0,38% | - |
| 30.09.2024 | 25,90 | 26,60 | 25,80 | 26,50 | 2,71% | - |
| 27.09.2024 | 26,00 | 26,30 | 25,80 | 25,80 | -0,77% | - |
| 26.09.2024 | 26,60 | 26,80 | 25,70 | 26,00 | -2,26% | 730,00 |
| 25.09.2024 | 26,30 | 26,60 | 26,10 | 26,60 | 1,14% | - |
| 24.09.2024 | 26,40 | 26,50 | 26,30 | 26,30 | 0,00% | 100,00 |
| 23.09.2024 | 26,40 | 26,50 | 26,30 | 26,30 | -0,38% | - |
| 20.09.2024 | 27,00 | 27,20 | 26,20 | 26,40 | -2,22% | - |
| 19.09.2024 | 26,70 | 27,60 | 26,40 | 27,00 | 1,12% | 1.200,00 |
| 18.09.2024 | 26,10 | 27,70 | 25,90 | 26,70 | 2,30% | 600,00 |
| 17.09.2024 | 26,30 | 26,40 | 25,90 | 26,10 | -0,38% | - |
| 16.09.2024 | 25,80 | 27,10 | 25,80 | 26,20 | 1,55% | 420,00 |
| 13.09.2024 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | 1.607,00 |
| 12.09.2024 | 26,20 | 26,80 | 25,60 | 25,60 | -2,29% | - |
| 11.09.2024 | 27,40 | 27,70 | 25,90 | 26,20 | -4,38% | 188,00 |
| 10.09.2024 | 27,20 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 09.09.2024 | 27,10 | 27,30 | 26,50 | 27,20 | 0,37% | 30,00 |
| 06.09.2024 | 27,20 | 27,50 | 26,80 | 27,10 | -0,37% | - |
| 05.09.2024 | 27,60 | 27,90 | 27,10 | 27,20 | -1,45% | 200,00 |
| 04.09.2024 | 27,50 | 28,40 | 26,80 | 27,60 | -0,36% | - |
| 03.09.2024 | 26,20 | 28,20 | 26,20 | 27,70 | 5,73% | 353,00 |
| 02.09.2024 | 26,00 | 27,60 | 25,90 | 26,20 | 0,77% | 656,00 |
| 30.08.2024 | 25,10 | 27,40 | 24,90 | 26,00 | 3,59% | 3.225,00 |
| 29.08.2024 | 25,30 | 25,50 | 24,80 | 25,10 | -0,79% | 220,00 |
| 28.08.2024 | 25,00 | 25,30 | 24,90 | 25,30 | 1,20% | - |
| 27.08.2024 | 24,40 | 25,20 | 24,40 | 25,00 | 2,46% | 200,00 |
| 26.08.2024 | 24,60 | 24,80 | 24,30 | 24,40 | -0,81% | 864,00 |
| 23.08.2024 | 24,90 | 25,60 | 24,10 | 24,60 | -1,20% | 695,00 |
| 22.08.2024 | 24,50 | 25,10 | 23,60 | 24,90 | 1,63% | 1.112,00 |
| 21.08.2024 | 25,70 | 25,70 | 23,90 | 24,50 | -4,67% | 1.189,00 |
| 20.08.2024 | 23,80 | 25,80 | 23,70 | 25,70 | 7,98% | 670,00 |
| 19.08.2024 | 23,60 | 24,80 | 23,50 | 23,80 | 0,85% | 1.000,00 |
| 16.08.2024 | 23,20 | 24,60 | 23,20 | 23,60 | 1,72% | - |
| 15.08.2024 | 23,40 | 24,60 | 23,20 | 23,20 | -0,85% | 200,00 |
| 14.08.2024 | 24,20 | 24,50 | 23,30 | 23,40 | -3,31% | 200,00 |
| 13.08.2024 | 24,80 | 24,80 | 23,90 | 24,20 | -2,42% | 56,00 |
| 12.08.2024 | 25,00 | 25,30 | 23,90 | 24,80 | -0,80% | - |
| 09.08.2024 | 25,40 | 25,60 | 25,00 | 25,00 | -1,57% | - |
| 08.08.2024 | 25,40 | 25,50 | 25,20 | 25,40 | 0,00% | - |
| 07.08.2024 | 25,60 | 26,00 | 25,40 | 25,40 | 0,00% | - |
| 06.08.2024 | 25,50 | 25,70 | 25,10 | 25,40 | -0,39% | - |
| 05.08.2024 | 25,80 | 26,00 | 25,40 | 25,50 | -1,16% | 251,00 |