21,600€
-6,09%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,00 | 23,00 | 20,50 | 21,60 | -6,09% | 800,00 |
| 08.05.2025 | 23,20 | 23,30 | 22,70 | 23,00 | -1,29% | 450,00 |
| 07.05.2025 | 23,30 | 26,30 | 22,90 | 23,30 | -0,43% | 840,00 |
| 06.05.2025 | 23,00 | 25,70 | 22,60 | 23,40 | 1,30% | - |
| 05.05.2025 | 22,50 | 25,00 | 22,20 | 23,10 | 3,59% | - |
| 02.05.2025 | 22,30 | 22,60 | 21,50 | 22,30 | 0,45% | - |
| 30.04.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 29.04.2025 | 21,80 | 25,00 | 21,00 | 22,00 | 0,92% | 220,00 |
| 28.04.2025 | 22,10 | 25,10 | 21,40 | 21,80 | -1,36% | - |
| 25.04.2025 | 22,20 | 22,40 | 22,10 | 22,10 | -0,45% | - |
| 24.04.2025 | 22,20 | 23,00 | 21,30 | 22,20 | 0,00% | - |
| 23.04.2025 | 23,20 | 26,50 | 21,40 | 22,20 | -3,48% | - |
| 22.04.2025 | 22,70 | 26,20 | 22,60 | 23,00 | 0,88% | - |
| 17.04.2025 | 22,60 | 24,00 | 21,80 | 22,80 | 1,33% | 200,00 |
| 16.04.2025 | 22,60 | 25,90 | 22,40 | 22,50 | -1,32% | - |
| 15.04.2025 | 22,00 | 25,90 | 22,00 | 22,80 | 3,64% | - |
| 14.04.2025 | 22,30 | 26,00 | 21,70 | 22,00 | -1,35% | 745,00 |
| 11.04.2025 | 22,10 | 26,00 | 22,10 | 22,30 | 0,90% | - |
| 10.04.2025 | 22,60 | 22,80 | 21,50 | 22,10 | -3,07% | 111,00 |
| 09.04.2025 | 22,80 | 26,50 | 20,70 | 22,80 | -0,87% | 60,00 |
| 08.04.2025 | 22,80 | 26,50 | 22,80 | 23,00 | 0,88% | - |
| 07.04.2025 | 24,00 | 33,90 | 22,80 | 22,80 | -5,00% | 1.530,00 |
| 04.04.2025 | 23,60 | 27,00 | 23,40 | 24,00 | 0,00% | 1.674,00 |
| 03.04.2025 | 22,60 | 26,50 | 22,60 | 24,00 | 0,00% | 904,00 |
| 02.04.2025 | 24,60 | 26,60 | 23,40 | 24,00 | -2,44% | 90,00 |
| 01.04.2025 | 24,60 | 25,10 | 24,60 | 24,60 | 0,00% | 1.680,00 |
| 31.03.2025 | 24,40 | 24,70 | 24,40 | 24,60 | 0,41% | 100,00 |
| 28.03.2025 | 25,20 | 25,40 | 24,30 | 24,50 | -2,39% | - |
| 27.03.2025 | 25,70 | 25,70 | 25,10 | 25,10 | -2,33% | - |
| 26.03.2025 | 26,40 | 27,00 | 24,90 | 25,70 | -2,65% | 385,00 |
| 25.03.2025 | 26,40 | 27,00 | 26,20 | 26,40 | 0,00% | 230,00 |
| 24.03.2025 | 26,40 | 27,00 | 26,20 | 26,40 | 0,00% | - |
| 21.03.2025 | 26,80 | 27,00 | 24,90 | 26,40 | -1,49% | 60,00 |
| 20.03.2025 | 26,90 | 27,00 | 26,60 | 26,80 | -0,37% | - |
| 19.03.2025 | 26,90 | 27,00 | 26,60 | 26,90 | 0,00% | 94,00 |
| 18.03.2025 | 27,00 | 29,40 | 26,20 | 26,90 | -0,37% | 621,00 |
| 17.03.2025 | 26,20 | 27,80 | 24,60 | 27,00 | 3,05% | 150,00 |
| 14.03.2025 | 25,70 | 27,50 | 25,20 | 26,20 | 1,95% | 800,00 |
| 13.03.2025 | 25,70 | 25,90 | 25,40 | 25,70 | -0,77% | - |
| 12.03.2025 | 25,80 | 26,70 | 25,80 | 25,90 | 0,39% | - |
| 11.03.2025 | 27,80 | 28,10 | 25,40 | 25,80 | -7,19% | 552,00 |
| 10.03.2025 | 26,30 | 36,00 | 26,20 | 27,80 | 5,70% | 774,00 |
| 07.03.2025 | 24,10 | 26,60 | 24,10 | 26,30 | 8,68% | 424,00 |
| 06.03.2025 | 23,70 | 24,90 | 23,30 | 24,20 | 1,68% | 1.075,00 |
| 05.03.2025 | 23,60 | 25,10 | 23,20 | 23,80 | 1,28% | 884,00 |
| 04.03.2025 | 24,40 | 25,20 | 23,50 | 23,50 | -4,08% | - |
| 03.03.2025 | 25,40 | 25,80 | 24,30 | 24,50 | -3,54% | - |
| 28.02.2025 | 24,80 | 25,40 | 24,60 | 25,40 | 2,01% | - |
| 27.02.2025 | 24,90 | 25,20 | 24,90 | 24,90 | -0,40% | - |
| 26.02.2025 | 25,30 | 25,30 | 24,90 | 25,00 | -1,19% | - |
| 25.02.2025 | 25,30 | 25,30 | 25,10 | 25,30 | 0,40% | - |
| 24.02.2025 | 25,30 | 25,90 | 24,70 | 25,20 | -0,40% | 230,00 |
| 21.02.2025 | 25,30 | 25,30 | 25,20 | 25,30 | 0,40% | - |
| 20.02.2025 | 25,50 | 26,30 | 25,20 | 25,20 | -1,56% | - |
| 19.02.2025 | 25,20 | 25,90 | 25,10 | 25,60 | 1,59% | - |
| 18.02.2025 | 25,30 | 25,90 | 25,10 | 25,20 | -0,79% | - |
| 17.02.2025 | 25,40 | 26,00 | 24,80 | 25,40 | -0,39% | 200,00 |
| 14.02.2025 | 25,20 | 25,80 | 25,10 | 25,50 | 1,19% | 400,00 |
| 13.02.2025 | 25,80 | 25,90 | 25,20 | 25,20 | -2,33% | - |
| 12.02.2025 | 25,20 | 25,90 | 25,20 | 25,80 | 2,38% | - |
| 11.02.2025 | 25,40 | 25,90 | 25,20 | 25,20 | -0,79% | - |
| 10.02.2025 | 25,80 | 25,90 | 25,30 | 25,40 | -1,55% | 500,00 |
| 07.02.2025 | 25,60 | 26,10 | 25,60 | 25,80 | 0,78% | 150,00 |
| 06.02.2025 | 25,10 | 26,10 | 25,10 | 25,60 | 1,99% | 150,00 |
| 05.02.2025 | 25,80 | 26,30 | 25,00 | 25,10 | -2,71% | - |
| 04.02.2025 | 25,90 | 26,50 | 25,60 | 25,80 | -0,39% | - |
| 03.02.2025 | 26,00 | 26,70 | 25,90 | 25,90 | -1,15% | - |
| 31.01.2025 | 25,80 | 26,70 | 25,70 | 26,20 | 1,55% | - |
| 30.01.2025 | 25,80 | 26,30 | 25,80 | 25,80 | 0,00% | - |
| 29.01.2025 | 25,70 | 26,40 | 25,60 | 25,80 | 0,39% | - |
| 28.01.2025 | 26,00 | 26,50 | 25,50 | 25,70 | -1,15% | - |
| 27.01.2025 | 25,50 | 26,10 | 25,50 | 26,00 | 0,39% | - |
| 24.01.2025 | 26,00 | 26,40 | 25,60 | 25,90 | -0,38% | 1.046,00 |
| 23.01.2025 | 26,70 | 26,70 | 25,90 | 26,00 | -2,62% | - |
| 22.01.2025 | 26,70 | 26,90 | 26,60 | 26,70 | -0,74% | - |
| 21.01.2025 | 26,60 | 26,90 | 26,40 | 26,90 | 1,13% | - |
| 20.01.2025 | 26,40 | 27,20 | 26,40 | 26,60 | 0,76% | 600,00 |
| 17.01.2025 | 26,00 | 26,90 | 25,90 | 26,40 | 1,54% | 48,00 |
| 16.01.2025 | 25,70 | 26,50 | 25,70 | 26,00 | 0,39% | - |
| 15.01.2025 | 26,30 | 26,30 | 25,80 | 25,90 | -1,89% | - |
| 14.01.2025 | 25,90 | 26,60 | 25,60 | 26,40 | 1,93% | 960,00 |
| 13.01.2025 | 26,70 | 26,70 | 25,80 | 25,90 | -2,63% | - |
| 10.01.2025 | 27,30 | 27,60 | 26,60 | 26,60 | -2,92% | 150,00 |
| 09.01.2025 | 27,90 | 28,00 | 26,20 | 27,40 | -1,79% | 720,00 |
| 08.01.2025 | 27,60 | 28,70 | 27,30 | 27,90 | 0,72% | 360,00 |
| 07.01.2025 | 27,90 | 28,00 | 27,50 | 27,70 | -0,36% | - |
| 06.01.2025 | 26,40 | 27,90 | 26,40 | 27,80 | 4,91% | 750,00 |
| 03.01.2025 | 27,10 | 27,60 | 26,50 | 26,50 | -3,64% | - |
| 02.01.2025 | 27,10 | 27,50 | 26,90 | 27,50 | 0,73% | 540,00 |
| 30.12.2024 | 26,70 | 33,10 | 26,70 | 27,30 | 2,25% | - |
| 27.12.2024 | 27,50 | 32,80 | 26,50 | 26,70 | -2,91% | - |
| 23.12.2024 | 27,50 | 32,80 | 27,50 | 27,50 | 0,00% | - |
| 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% | - |