29,400€
3,52%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 29,00 | 29,60 | 28,60 | 29,50 | 3,87% | 1.120,00 |
| 18.11.2024 | 31,00 | 31,40 | 28,40 | 28,40 | -3,40% | 628,00 |
| 15.11.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -3,29% | 338,00 |
| 14.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 34,00 |
| 13.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 35,00 |
| 12.11.2024 | 28,60 | 30,80 | 28,60 | 30,80 | 8,45% | 251,00 |
| 11.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 110,00 |
| 08.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 30,00 |
| 07.11.2024 | 28,80 | 31,00 | 28,20 | 29,40 | 5,00% | 735,00 |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 170,00 |
| 05.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 110,00 |
| 04.11.2024 | 28,00 | 28,40 | 28,00 | 28,40 | -1,39% | 140,00 |
| 01.11.2024 | 28,80 | 28,80 | 28,00 | 28,80 | 0,70% | 317,00 |
| 31.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 45,00 |
| 30.10.2024 | 29,00 | 29,00 | 28,00 | 28,00 | -2,10% | 615,00 |
| 29.10.2024 | 29,40 | 29,40 | 28,60 | 28,60 | -3,38% | 350,00 |
| 28.10.2024 | 29,00 | 29,60 | 29,00 | 29,60 | 3,50% | 785,00 |
| 25.10.2024 | 28,20 | 28,60 | 28,20 | 28,60 | -2,72% | 747,00 |
| 24.10.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -2,00% | 540,00 |
| 23.10.2024 | 29,80 | 30,20 | 29,20 | 30,00 | 0,67% | 672,00 |
| 22.10.2024 | 28,60 | 30,60 | 27,20 | 29,80 | 4,20% | 1.588,00 |
| 21.10.2024 | 27,20 | 28,60 | 27,20 | 28,60 | 7,52% | 1.296,00 |
| 18.10.2024 | 25,40 | 26,60 | 25,00 | 26,60 | 3,10% | 1.768,00 |
| 17.10.2024 | 27,20 | 27,60 | 25,80 | 25,80 | -3,73% | 2.633,00 |
| 16.10.2024 | 26,00 | 26,80 | 26,00 | 26,80 | 0,00% | 221,00 |
| 15.10.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 205,00 |
| 14.10.2024 | 26,80 | 26,80 | 26,40 | 26,80 | 3,08% | 274,00 |
| 11.10.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -2,99% | 110,00 |
| 10.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 23,00 |
| 09.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 50,00 |
| 08.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 66,00 |
| 07.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 35,00 |
| 04.10.2024 | 27,40 | 27,40 | 26,00 | 26,00 | 0,00% | 510,00 |
| 03.10.2024 | 26,60 | 26,60 | 26,00 | 26,00 | 3,17% | 31,00 |
| 02.10.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -3,08% | 121,00 |
| 01.10.2024 | 26,20 | 28,00 | 26,00 | 26,00 | -4,41% | 125,00 |
| 30.09.2024 | 26,00 | 27,20 | 26,00 | 27,20 | 3,03% | 655,00 |
| 27.09.2024 | 25,20 | 26,40 | 25,20 | 26,40 | -0,75% | 96,00 |
| 26.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 120,00 |
| 25.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | 300,00 |
| 24.09.2024 | 26,60 | 26,60 | 25,20 | 25,20 | -4,55% | 117,00 |
| 23.09.2024 | 26,40 | 26,50 | 26,30 | 26,40 | -1,49% | - |
| 20.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 51,00 |
| 19.09.2024 | 26,80 | 26,80 | 26,60 | 26,80 | -0,74% | 451,00 |
| 18.09.2024 | 26,80 | 27,60 | 26,80 | 27,00 | 4,65% | 296,00 |
| 17.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | 120,00 |
| 16.09.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | 200,00 |
| 13.09.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 683,00 |
| 12.09.2024 | 26,00 | 26,60 | 25,60 | 25,60 | -4,48% | 350,00 |
| 11.09.2024 | 27,40 | 27,40 | 25,60 | 26,80 | -1,47% | 565,00 |
| 10.09.2024 | 26,60 | 27,20 | 26,60 | 27,20 | -2,86% | 288,00 |
| 09.09.2024 | 27,00 | 28,00 | 27,00 | 28,00 | 3,70% | 356,00 |
| 06.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 100,00 |
| 05.09.2024 | 27,40 | 28,00 | 27,40 | 27,40 | 0,00% | 285,00 |
| 04.09.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 554,00 |
| 03.09.2024 | 26,80 | 28,40 | 26,20 | 28,00 | 4,48% | 1.484,00 |
| 02.09.2024 | 26,40 | 26,80 | 25,60 | 26,80 | 2,29% | 170,00 |
| 30.08.2024 | 25,40 | 26,20 | 25,20 | 26,20 | 3,15% | 1.585,00 |
| 29.08.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,00% | 2.728,00 |
| 28.08.2024 | 25,00 | 25,60 | 25,00 | 25,40 | 0,79% | 530,00 |
| 27.08.2024 | 24,60 | 25,40 | 24,60 | 25,20 | 2,44% | 3.173,00 |
| 26.08.2024 | 24,80 | 24,80 | 24,20 | 24,60 | -0,81% | 4.005,00 |
| 23.08.2024 | 25,00 | 25,40 | 24,40 | 24,80 | -0,80% | 2.828,00 |
| 22.08.2024 | 25,00 | 25,00 | 24,00 | 25,00 | 0,00% | 2.912,00 |
| 21.08.2024 | 25,40 | 25,40 | 23,80 | 25,00 | -4,58% | 1.938,00 |
| 20.08.2024 | 23,80 | 26,20 | 23,80 | 26,20 | 11,97% | 4.365,00 |
| 19.08.2024 | 23,80 | 24,00 | 23,40 | 23,40 | -0,85% | 1.592,00 |
| 16.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 270,00 |
| 15.08.2024 | 23,00 | 23,80 | 23,00 | 23,20 | 0,87% | 209,00 |
| 14.08.2024 | 24,40 | 24,40 | 23,00 | 23,00 | -4,96% | 625,00 |
| 13.08.2024 | 24,20 | 24,40 | 24,20 | 24,20 | -0,82% | 1.780,00 |
| 12.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 100,00 |
| 09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 100,00 |
| 08.08.2024 | 25,40 | 25,50 | 25,20 | 25,30 | 0,40% | - |
| 07.08.2024 | 25,80 | 25,80 | 25,20 | 25,20 | 0,00% | 1.312,00 |
| 06.08.2024 | 25,20 | 25,60 | 25,20 | 25,20 | -2,33% | 880,00 |
| 05.08.2024 | 26,40 | 26,40 | 25,80 | 25,80 | 1,57% | 206,00 |
| 02.08.2024 | 24,80 | 25,80 | 24,80 | 25,40 | -0,78% | 238,00 |
| 01.08.2024 | 27,00 | 27,00 | 25,60 | 25,60 | -7,25% | 35,00 |
| 31.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | 40,00 |
| 30.07.2024 | 26,00 | 26,80 | 26,00 | 26,40 | 1,54% | 848,00 |
| 29.07.2024 | 26,40 | 26,40 | 26,00 | 26,00 | 0,00% | 544,00 |
| 26.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 20,00 |
| 25.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 600,00 |
| 24.07.2024 | 26,40 | 27,00 | 26,40 | 27,00 | -1,46% | 121,00 |
| 23.07.2024 | 27,20 | 27,40 | 25,20 | 27,40 | 0,74% | 659,00 |
| 22.07.2024 | 27,40 | 27,60 | 27,20 | 27,20 | -1,45% | 8.189,00 |
| 19.07.2024 | 27,40 | 27,80 | 27,20 | 27,60 | 0,00% | 399,00 |
| 18.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | 91,00 |
| 17.07.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 560,00 |
| 16.07.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -1,41% | 545,00 |
| 15.07.2024 | 28,60 | 29,00 | 28,40 | 28,40 | 0,00% | 309,00 |
| 12.07.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 290,00 |
| 11.07.2024 | 29,00 | 29,00 | 28,00 | 28,40 | -2,07% | 460,00 |
| 10.07.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 420,00 |
| 09.07.2024 | 29,20 | 29,60 | 29,00 | 29,00 | -2,03% | 239,00 |
| 08.07.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 0,00% | 338,00 |
| 05.07.2024 | 29,40 | 29,60 | 29,20 | 29,60 | 1,37% | 760,00 |
| 04.07.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -2,01% | 242,00 |
| 03.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 640,00 |