23,700€
-2,07%
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,00 | 24,10 | 23,70 | 23,70 | -2,07% | - |
| 11.11.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -1,63% | - |
| 10.11.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -1,20% | - |
| 09.11.2026 | 24,90 | 25,00 | 13,30 | 24,90 | 4,18% | 24,00 |
| 06.11.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -0,42% | - |
| 05.11.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 1,69% | - |
| 04.11.2026 | 23,60 | 23,70 | 23,50 | 23,60 | -3,28% | - |
| 03.11.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -4,69% | - |
| 02.11.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,00% | - |
| 30.10.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,79% | - |
| 29.10.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 28.10.2026 | 25,20 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 27.10.2026 | 25,30 | 25,40 | 25,30 | 25,30 | 1,20% | - |
| 26.10.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -1,19% | - |
| 23.10.2026 | 25,10 | 25,40 | 25,10 | 25,30 | 1,20% | - |
| 22.10.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 3,31% | - |
| 21.10.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -3,20% | - |
| 20.10.2026 | 24,70 | 25,00 | 24,70 | 25,00 | -5,66% | - |
| 19.10.2026 | 25,30 | 26,60 | 25,10 | 26,50 | 6,43% | - |
| 16.10.2026 | 24,90 | 25,00 | 24,90 | 24,90 | 0,40% | - |
| 15.10.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 14.10.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 13.10.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 2,45% | - |
| 09.10.2026 | 24,80 | 24,80 | 24,30 | 24,50 | -2,39% | - |
| 08.10.2026 | 25,10 | 25,20 | 25,10 | 25,10 | -3,46% | - |
| 06.10.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -0,76% | - |
| 05.10.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 0,00% | - |
| 02.10.2026 | 26,10 | 26,20 | 26,10 | 26,20 | -1,13% | - |
| 30.09.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 1,92% | - |
| 29.09.2026 | 26,00 | 26,00 | 25,80 | 26,00 | -0,38% | - |
| 28.09.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 25.09.2026 | 26,20 | 26,20 | 26,10 | 26,10 | -5,43% | - |
| 24.09.2026 | 27,50 | 27,60 | 27,50 | 27,60 | -0,72% | - |
| 23.09.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 1,83% | - |
| 22.09.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 21.09.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
| 18.09.2026 | 27,40 | 27,50 | 27,30 | 27,40 | -0,36% | - |
| 17.09.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 0,36% | - |
| 16.09.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 15.09.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -0,72% | - |
| 14.09.2026 | 27,70 | 27,80 | 27,70 | 27,80 | 0,36% | - |
| 11.09.2026 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 10.09.2026 | 27,90 | 27,90 | 27,70 | 27,70 | 0,36% | - |
| 09.09.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | - |
| 08.09.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | - |
| 07.09.2026 | 27,80 | 27,80 | 27,60 | 27,60 | -2,13% | - |
| 04.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 01.09.2026 | 28,20 | 28,30 | 28,10 | 28,10 | 1,81% | - |
| 31.08.2026 | 27,70 | 27,70 | 27,50 | 27,60 | 0,00% | - |
| 28.08.2026 | 27,70 | 27,70 | 27,50 | 27,60 | 0,36% | - |
| 27.08.2026 | 27,70 | 27,80 | 27,50 | 27,50 | 0,00% | - |
| 26.08.2026 | 27,80 | 27,80 | 27,50 | 27,50 | 0,00% | - |
| 25.08.2026 | 27,80 | 27,80 | 27,50 | 27,50 | -0,36% | - |
| 24.08.2026 | 27,70 | 27,70 | 27,50 | 27,60 | 0,73% | - |
| 21.08.2026 | 27,40 | 27,40 | 27,30 | 27,40 | 0,00% | - |
| 20.08.2026 | 27,50 | 29,30 | 27,30 | 27,40 | -2,49% | - |
| 19.08.2026 | 28,00 | 28,10 | 27,90 | 28,10 | 2,18% | - |
| 18.08.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 17.08.2026 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 14.08.2026 | 27,70 | 27,70 | 27,50 | 27,50 | -1,08% | - |
| 13.08.2026 | 27,70 | 27,80 | 27,70 | 27,80 | 0,00% | - |
| 12.08.2026 | 27,70 | 27,80 | 27,70 | 27,80 | 0,00% | - |
| 11.08.2026 | 27,70 | 27,80 | 27,70 | 27,80 | -1,42% | - |
| 10.08.2026 | 27,90 | 28,20 | 27,90 | 28,20 | 0,36% | - |
| 07.08.2026 | 28,10 | 28,10 | 27,90 | 28,10 | -1,06% | - |
| 06.08.2026 | 28,40 | 28,50 | 28,40 | 28,40 | 0,35% | - |
| 05.08.2026 | 28,10 | 28,30 | 28,10 | 28,30 | -0,35% | - |
| 04.08.2026 | 28,30 | 28,40 | 28,30 | 28,40 | 3,27% | - |
| 03.08.2026 | 27,60 | 27,60 | 27,50 | 27,50 | -1,08% | - |
| 31.07.2026 | 27,70 | 27,80 | 27,70 | 27,80 | -0,71% | - |
| 30.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 29.07.2026 | 27,70 | 27,90 | 27,70 | 27,90 | -0,36% | - |
| 28.07.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 0,00% | - |
| 27.07.2026 | 28,00 | 28,00 | 27,90 | 28,00 | -0,71% | - |
| 24.07.2026 | 28,20 | 28,20 | 28,10 | 28,20 | 1,81% | - |
| 23.07.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -1,42% | - |
| 22.07.2026 | 28,10 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 21.07.2026 | 28,00 | 28,10 | 28,00 | 28,10 | -1,06% | - |
| 20.07.2026 | 28,50 | 28,50 | 28,30 | 28,40 | -0,35% | - |
| 16.07.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 0,35% | - |
| 15.07.2026 | 28,50 | 28,50 | 28,40 | 28,40 | 0,00% | - |
| 14.07.2026 | 28,40 | 28,40 | 28,30 | 28,40 | 0,71% | - |
| 13.07.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -1,74% | - |
| 10.07.2026 | 28,70 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 09.07.2026 | 28,60 | 28,70 | 28,50 | 28,70 | 2,50% | - |
| 07.07.2026 | 27,90 | 28,00 | 27,90 | 28,00 | -0,36% | - |
| 06.07.2026 | 28,00 | 28,10 | 28,00 | 28,10 | 0,72% | - |
| 03.07.2026 | 28,10 | 28,10 | 27,90 | 27,90 | 0,00% | - |
| 02.07.2026 | 27,90 | 28,00 | 27,90 | 27,90 | -0,36% | - |
| 01.07.2026 | 28,10 | 28,10 | 28,00 | 28,00 | 1,08% | - |
| 30.06.2026 | 27,50 | 27,70 | 27,50 | 27,70 | -3,48% | - |
| 29.06.2026 | 28,60 | 28,70 | 28,50 | 28,70 | -1,71% | - |
| 26.06.2026 | 29,10 | 29,30 | 29,00 | 29,20 | -2,67% | - |
| 25.06.2026 | 29,50 | 30,00 | 29,50 | 30,00 | 2,04% | - |
| 24.06.2026 | 29,60 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 23.06.2026 | 29,50 | 29,50 | 29,30 | 29,40 | -0,68% | - |
| 22.06.2026 | 29,80 | 29,90 | 29,40 | 29,60 | -0,34% | - |
| 19.06.2026 | 30,00 | 30,00 | 29,70 | 29,70 | -0,34% | - |
| 18.06.2026 | 29,90 | 29,90 | 29,80 | 29,80 | 0,34% | - |