23,000€
-1,29%
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |