22,500€
-1,75%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
13.05.2025 | 21,90 | 31,20 | 21,70 | 22,80 | 4,11% | 2.390,00 |
12.05.2025 | 22,00 | 22,00 | 20,80 | 21,90 | 1,39% | 1.090,00 |
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% | - |