22,700€
0,44%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,88% | - |
| 01.10.2025 | 22,70 | 22,70 | 22,60 | 22,60 | -2,59% | - |
| 30.09.2025 | 23,10 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 26.09.2025 | 23,10 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 25.09.2025 | 23,00 | 23,00 | 22,70 | 22,80 | -1,72% | - |
| 23.09.2025 | 23,10 | 23,20 | 23,10 | 23,20 | 0,87% | - |
| 22.09.2025 | 23,10 | 23,10 | 23,00 | 23,00 | 0,88% | - |
| 19.09.2025 | 22,80 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 18.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 15.09.2025 | 23,40 | 23,50 | 22,80 | 23,10 | -1,70% | - |
| 12.09.2025 | 23,40 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 11.09.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 1,29% | - |
| 10.09.2025 | 23,30 | 23,40 | 23,20 | 23,20 | -0,43% | - |
| 09.09.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 08.09.2025 | 23,30 | 23,40 | 23,00 | 23,10 | -0,43% | - |
| 05.09.2025 | 23,30 | 23,40 | 23,10 | 23,20 | -1,69% | - |
| 04.09.2025 | 23,40 | 23,60 | 23,20 | 23,60 | 0,43% | - |
| 03.09.2025 | 23,30 | 23,60 | 22,00 | 23,50 | 0,43% | 443,00 |
| 02.09.2025 | 23,30 | 23,40 | 22,00 | 23,40 | -0,43% | - |
| 01.09.2025 | 23,20 | 23,60 | 23,20 | 23,50 | 0,43% | - |
| 29.08.2025 | 23,20 | 23,40 | 23,10 | 23,40 | -0,43% | - |
| 28.08.2025 | 23,00 | 23,50 | 22,40 | 23,50 | 1,29% | 400,00 |
| 27.08.2025 | 23,00 | 23,30 | 22,90 | 23,20 | 0,43% | - |
| 26.08.2025 | 23,40 | 23,40 | 22,70 | 23,10 | -1,70% | 27,00 |
| 25.08.2025 | 23,10 | 23,60 | 22,70 | 23,50 | 1,73% | - |
| 22.08.2025 | 23,30 | 30,90 | 22,80 | 23,10 | -2,12% | 1,00 |
| 21.08.2025 | 24,10 | 30,90 | 23,20 | 23,60 | -1,67% | - |
| 20.08.2025 | 23,20 | 31,90 | 22,70 | 24,00 | 2,56% | 500,00 |
| 19.08.2025 | 23,10 | 23,40 | 22,80 | 23,40 | 0,43% | - |
| 18.08.2025 | 23,00 | 23,60 | 23,00 | 23,30 | 0,00% | - |
| 15.08.2025 | 23,10 | 23,50 | 23,00 | 23,30 | 0,00% | - |
| 14.08.2025 | 23,10 | 23,70 | 23,10 | 23,30 | 0,43% | - |
| 13.08.2025 | 23,10 | 23,40 | 22,80 | 23,20 | 0,87% | 663,00 |
| 12.08.2025 | 22,90 | 23,10 | 22,80 | 23,00 | 0,44% | - |
| 11.08.2025 | 22,90 | 30,40 | 22,60 | 22,90 | 0,00% | 1.338,00 |
| 08.08.2025 | 23,10 | 23,10 | 22,60 | 22,90 | -0,43% | - |
| 07.08.2025 | 23,10 | 23,40 | 22,60 | 23,00 | -0,86% | 60,00 |
| 06.08.2025 | 23,40 | 23,60 | 22,80 | 23,20 | -1,28% | - |
| 05.08.2025 | 23,40 | 24,00 | 23,00 | 23,50 | 1,73% | - |
| 04.08.2025 | 23,50 | 24,00 | 23,10 | 23,10 | -3,75% | - |
| 01.08.2025 | 23,80 | 24,10 | 23,40 | 24,00 | 1,27% | 1,00 |
| 31.07.2025 | 23,80 | 23,80 | 23,40 | 23,70 | 0,00% | - |
| 30.07.2025 | 23,80 | 23,80 | 23,60 | 23,70 | 0,00% | - |
| 29.07.2025 | 23,80 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 28.07.2025 | 23,70 | 31,50 | 23,00 | 23,70 | 0,42% | 2.338,00 |
| 25.07.2025 | 24,10 | 24,30 | 23,60 | 23,60 | -1,67% | - |
| 24.07.2025 | 23,70 | 31,80 | 23,10 | 24,00 | 0,42% | - |
| 23.07.2025 | 22,40 | 31,70 | 22,40 | 23,90 | 1,27% | - |
| 22.07.2025 | 23,20 | 31,90 | 22,40 | 23,60 | 2,61% | 820,00 |
| 21.07.2025 | 21,80 | 23,20 | 20,40 | 23,00 | 5,02% | 280,00 |
| 18.07.2025 | 21,60 | 21,90 | 21,30 | 21,90 | 0,92% | - |
| 17.07.2025 | 21,50 | 21,70 | 20,60 | 21,70 | 0,46% | 721,00 |
| 16.07.2025 | 21,80 | 21,90 | 21,20 | 21,60 | -1,37% | 700,00 |
| 15.07.2025 | 23,40 | 30,90 | 21,60 | 21,90 | -6,41% | 1,00 |
| 14.07.2025 | 23,40 | 30,90 | 23,30 | 23,40 | -2,09% | 2.030,00 |
| 11.07.2025 | 23,60 | 30,90 | 23,50 | 23,90 | 2,14% | 201,00 |
| 10.07.2025 | 23,50 | 24,20 | 23,30 | 23,40 | 0,00% | - |
| 09.07.2025 | 23,60 | 30,90 | 23,40 | 23,40 | -1,27% | - |
| 08.07.2025 | 22,70 | 31,50 | 22,40 | 23,70 | 4,87% | 765,00 |
| 07.07.2025 | 22,50 | 22,90 | 22,40 | 22,60 | -0,88% | 464,00 |
| 04.07.2025 | 22,90 | 23,00 | 22,40 | 22,80 | -0,44% | - |
| 03.07.2025 | 23,40 | 23,50 | 22,40 | 22,90 | -0,87% | 600,00 |
| 02.07.2025 | 22,90 | 23,20 | 22,50 | 23,10 | 3,13% | 139,00 |
| 01.07.2025 | 21,70 | 23,10 | 21,60 | 22,40 | 2,28% | - |
| 30.06.2025 | 22,40 | 22,90 | 21,40 | 21,90 | -3,95% | - |
| 27.06.2025 | 22,80 | 23,00 | 21,60 | 22,80 | -0,44% | - |
| 26.06.2025 | 22,80 | 23,00 | 22,00 | 22,90 | -0,43% | - |
| 25.06.2025 | 22,70 | 23,10 | 22,70 | 23,00 | 0,44% | - |
| 24.06.2025 | 22,90 | 23,10 | 21,70 | 22,90 | 0,00% | 700,00 |
| 23.06.2025 | 22,70 | 23,00 | 22,00 | 22,90 | 0,44% | - |
| 20.06.2025 | 22,90 | 23,00 | 22,00 | 22,80 | 0,00% | - |
| 19.06.2025 | 23,00 | 23,10 | 22,00 | 22,80 | -1,30% | - |
| 18.06.2025 | 23,20 | 23,30 | 22,10 | 23,10 | -0,43% | - |
| 17.06.2025 | 23,30 | 23,30 | 22,70 | 23,20 | -0,43% | - |
| 16.06.2025 | 22,30 | 31,10 | 0,00 | 23,30 | 4,95% | 320,00 |
| 13.06.2025 | 23,10 | 31,00 | 21,80 | 22,20 | -3,06% | 233,00 |
| 12.06.2025 | 23,00 | 23,10 | 22,90 | 22,90 | 0,44% | 130,00 |
| 11.06.2025 | 22,90 | 31,10 | 22,50 | 22,80 | -1,30% | - |
| 10.06.2025 | 22,90 | 31,40 | 22,00 | 23,10 | 0,87% | 440,00 |
| 09.06.2025 | 22,80 | 31,30 | 22,60 | 22,90 | -0,43% | 1.320,00 |
| 06.06.2025 | 23,00 | 29,90 | 22,80 | 23,00 | -0,43% | 130,00 |
| 05.06.2025 | 23,00 | 29,90 | 22,90 | 23,10 | 0,00% | - |
| 04.06.2025 | 23,20 | 29,90 | 22,00 | 23,10 | -0,43% | - |
| 03.06.2025 | 23,30 | 23,30 | 22,90 | 23,20 | -0,85% | - |
| 02.06.2025 | 23,40 | 29,90 | 22,90 | 23,40 | 0,00% | 432,00 |
| 30.05.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 0,86% | - |
| 29.05.2025 | 22,60 | 31,40 | 22,60 | 23,20 | 1,31% | - |
| 28.05.2025 | 22,80 | 23,00 | 22,50 | 22,90 | 0,44% | - |
| 27.05.2025 | 22,80 | 23,60 | 22,40 | 22,80 | -0,44% | - |
| 26.05.2025 | 23,10 | 30,70 | 22,20 | 22,90 | 0,44% | 2.290,00 |
| 23.05.2025 | 22,40 | 30,90 | 21,60 | 22,80 | 2,70% | - |
| 22.05.2025 | 22,20 | 30,70 | 22,00 | 22,20 | 0,45% | 762,00 |
| 21.05.2025 | 22,40 | 30,70 | 22,00 | 22,10 | -1,34% | - |
| 20.05.2025 | 22,10 | 31,00 | 22,00 | 22,40 | 1,36% | 1.380,00 |
| 19.05.2025 | 23,70 | 24,60 | 21,80 | 22,10 | -6,75% | 1.060,00 |
| 16.05.2025 | 22,90 | 31,20 | 22,60 | 23,70 | 2,60% | 75,00 |
| 15.05.2025 | 22,70 | 30,70 | 22,70 | 23,10 | 1,32% | 900,00 |
| 14.05.2025 | 22,80 | 23,30 | 22,60 | 22,80 | 0,00% | - |