28,900€
-0,69%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 29,00 | 29,20 | 29,00 | 29,10 | 0,34% | - |
| 20.01.2026 | 28,90 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 19.01.2026 | 28,50 | 29,00 | 28,50 | 29,00 | 0,69% | - |
| 15.01.2026 | 28,90 | 28,90 | 28,80 | 28,80 | -0,35% | - |
| 14.01.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 12.01.2026 | 28,90 | 29,00 | 28,90 | 29,00 | 1,05% | - |
| 09.01.2026 | 28,80 | 28,90 | 28,70 | 28,70 | -1,03% | - |
| 08.01.2026 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | - |
| 06.01.2026 | 29,20 | 29,40 | 28,90 | 28,90 | -0,69% | - |
| 05.01.2026 | 29,20 | 29,40 | 29,10 | 29,10 | -1,02% | - |
| 02.01.2026 | 29,40 | 29,50 | 29,40 | 29,40 | 2,08% | 540,00 |
| 30.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 29.12.2025 | 29,10 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 23.12.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,00% | - |
| 22.12.2025 | 28,90 | 29,00 | 28,90 | 29,00 | -0,34% | - |
| 19.12.2025 | 29,20 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 18.12.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 17.12.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 1,38% | - |
| 16.12.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 0,35% | - |
| 12.12.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 3,23% | - |
| 10.12.2025 | 27,80 | 27,90 | 27,80 | 27,90 | 0,00% | - |
| 09.12.2025 | 28,50 | 29,30 | 27,90 | 27,90 | -1,06% | 1,00 |
| 08.12.2025 | 28,30 | 28,30 | 28,20 | 28,20 | -0,70% | - |
| 05.12.2025 | 28,30 | 28,40 | 28,30 | 28,40 | 0,00% | - |
| 03.12.2025 | 28,30 | 28,40 | 28,30 | 28,40 | 1,43% | - |
| 02.12.2025 | 28,50 | 30,20 | 27,80 | 28,00 | -2,78% | - |
| 01.12.2025 | 28,10 | 39,80 | 28,00 | 28,80 | 0,70% | 45,00 |
| 28.11.2025 | 28,70 | 30,50 | 28,20 | 28,60 | 0,70% | - |
| 27.11.2025 | 28,50 | 28,50 | 28,40 | 28,40 | -0,70% | - |
| 26.11.2025 | 28,40 | 28,70 | 28,40 | 28,60 | 1,42% | - |
| 25.11.2025 | 28,10 | 28,20 | 28,10 | 28,20 | 1,44% | - |
| 24.11.2025 | 27,90 | 27,90 | 27,80 | 27,80 | -0,36% | - |
| 21.11.2025 | 28,30 | 28,30 | 27,80 | 27,90 | 1,45% | - |
| 20.11.2025 | 27,50 | 27,50 | 27,40 | 27,50 | -1,79% | - |
| 19.11.2025 | 28,10 | 28,10 | 27,90 | 28,00 | 1,82% | - |
| 18.11.2025 | 27,50 | 27,50 | 27,30 | 27,50 | 1,85% | - |
| 17.11.2025 | 26,70 | 27,10 | 26,70 | 27,00 | -5,92% | - |
| 13.11.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 4,36% | - |
| 11.11.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 1,85% | - |
| 10.11.2025 | 27,50 | 27,50 | 26,90 | 27,00 | -4,59% | - |
| 06.11.2025 | 28,10 | 28,30 | 27,90 | 28,30 | -1,05% | - |
| 05.11.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | - |
| 04.11.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 03.11.2025 | 28,60 | 28,70 | 28,60 | 28,70 | -1,03% | - |
| 29.10.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 2,47% | - |
| 28.10.2025 | 28,50 | 28,50 | 28,30 | 28,30 | 2,54% | - |
| 27.10.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 1,85% | - |
| 23.10.2025 | 27,20 | 27,30 | 27,10 | 27,10 | -1,09% | - |
| 22.10.2025 | 27,30 | 27,90 | 27,20 | 27,40 | -1,08% | - |
| 21.10.2025 | 27,40 | 27,70 | 27,00 | 27,70 | 1,09% | 390,00 |
| 20.10.2025 | 26,60 | 33,90 | 26,60 | 27,40 | 4,18% | 307,00 |
| 17.10.2025 | 26,40 | 26,40 | 26,20 | 26,30 | 8,68% | - |
| 16.10.2025 | 24,00 | 25,40 | 22,60 | 24,20 | 0,83% | 2,00 |
| 15.10.2025 | 24,20 | 24,20 | 23,80 | 24,00 | 5,73% | - |
| 14.10.2025 | 23,00 | 23,00 | 22,50 | 22,70 | 0,44% | - |
| 13.10.2025 | 22,90 | 23,00 | 22,60 | 22,60 | -2,59% | - |
| 10.10.2025 | 23,10 | 23,20 | 23,10 | 23,20 | 1,75% | - |
| 09.10.2025 | 23,10 | 23,10 | 22,80 | 22,80 | -0,87% | - |
| 08.10.2025 | 23,10 | 23,20 | 22,60 | 23,00 | 1,32% | - |
| 07.10.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 06.10.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 1,32% | - |
| 03.10.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | - |
| 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% | - |