22,700€
-1,30%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 0,88% | 192,00 |
| 30.09.2025 | 23,20 | 23,20 | 22,60 | 22,80 | -0,87% | 988,00 |
| 29.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 100,00 |
| 26.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 101,00 |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 40,00 |
| 23.09.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | 181,00 |
| 19.09.2025 | 22,80 | 23,20 | 22,60 | 22,60 | -1,74% | 160,00 |
| 18.09.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 21,00 |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 80,00 |
| 16.09.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 121,00 |
| 15.09.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -2,54% | 232,00 |
| 05.09.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 2,61% | 65,00 |
| 04.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 3,00 |
| 03.09.2025 | 22,80 | 23,20 | 22,40 | 23,20 | 0,87% | 317,00 |
| 02.09.2025 | 22,80 | 23,20 | 22,60 | 23,00 | -4,17% | 1.269,00 |
| 01.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 1,00 |
| 29.08.2025 | 23,40 | 23,40 | 23,10 | 23,40 | 0,86% | - |
| 28.08.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 0,43% | 903,00 |
| 27.08.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 26.08.2025 | 22,90 | 23,20 | 22,90 | 23,10 | -0,43% | - |
| 25.08.2025 | 23,20 | 23,40 | 22,80 | 23,20 | 0,87% | 1.752,00 |
| 22.08.2025 | 24,20 | 24,20 | 23,00 | 23,00 | -3,36% | 65,00 |
| 21.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 14,00 |
| 20.08.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 2,56% | 90,00 |
| 19.08.2025 | 23,20 | 23,40 | 22,60 | 23,40 | 1,74% | 615,00 |
| 18.08.2025 | 22,80 | 23,60 | 22,80 | 23,00 | -2,54% | 600,00 |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 25,00 |
| 14.08.2025 | 23,20 | 23,60 | 23,00 | 23,00 | 0,88% | 310,00 |
| 13.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 240,00 |
| 12.08.2025 | 23,40 | 23,60 | 22,60 | 22,60 | -0,88% | 9,00 |
| 11.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 5,00 |
| 08.08.2025 | 23,10 | 23,10 | 22,60 | 22,90 | -0,43% | - |
| 07.08.2025 | 22,60 | 23,20 | 22,60 | 23,00 | -0,86% | 468,00 |
| 06.08.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -4,92% | 49,00 |
| 05.08.2025 | 23,60 | 24,40 | 23,20 | 24,40 | 2,52% | 553,00 |
| 04.08.2025 | 24,40 | 24,40 | 23,40 | 23,80 | 1,71% | 795,00 |
| 01.08.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 155,00 |
| 31.07.2025 | 23,80 | 23,80 | 23,50 | 23,80 | -1,65% | - |
| 30.07.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 2,54% | 68,00 |
| 29.07.2025 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | 250,00 |
| 28.07.2025 | 23,80 | 23,80 | 23,20 | 23,60 | -0,84% | 1.438,00 |
| 25.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 40,00 |
| 24.07.2025 | 23,00 | 24,60 | 23,00 | 24,60 | 4,24% | 901,00 |
| 23.07.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -3,28% | 136,00 |
| 22.07.2025 | 23,20 | 24,40 | 23,00 | 24,40 | 4,27% | 1.222,00 |
| 21.07.2025 | 20,80 | 23,40 | 20,40 | 23,40 | 9,35% | 1.366,00 |
| 18.07.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 130,00 |
| 17.07.2025 | 21,00 | 21,40 | 20,80 | 21,00 | -0,94% | 780,00 |
| 16.07.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -4,50% | 944,00 |
| 15.07.2025 | 24,00 | 24,20 | 21,60 | 22,20 | -7,50% | 6.868,00 |
| 14.07.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | 500,00 |
| 11.07.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 2,59% | 442,00 |
| 10.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 4,00 |
| 09.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 72,00 |
| 08.07.2025 | 22,80 | 23,40 | 22,80 | 23,40 | -0,85% | 81,00 |
| 07.07.2025 | 22,20 | 23,60 | 22,20 | 23,60 | 3,51% | 5,00 |
| 04.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 2,00 |
| 03.07.2025 | 22,80 | 22,80 | 22,20 | 22,60 | -3,42% | 343,00 |
| 02.07.2025 | 23,00 | 23,40 | 22,80 | 23,40 | 2,63% | 100,00 |
| 01.07.2025 | 22,00 | 22,80 | 21,80 | 22,80 | 3,64% | 935,00 |
| 30.06.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -2,65% | 231,00 |
| 27.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 40,00 |
| 26.06.2025 | 22,90 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 25.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 85,00 |
| 24.06.2025 | 22,40 | 22,80 | 22,40 | 22,40 | -0,88% | 298,00 |
| 23.06.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 1,80% | 121,00 |
| 20.06.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | 83,00 |
| 19.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 124,00 |
| 18.06.2025 | 24,00 | 24,00 | 22,40 | 23,00 | -4,17% | 139,00 |
| 17.06.2025 | 22,40 | 24,00 | 22,40 | 24,00 | 7,14% | 16,00 |
| 16.06.2025 | 22,40 | 23,40 | 22,40 | 22,40 | 0,00% | 218,00 |
| 13.06.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -2,18% | 1.420,00 |
| 12.06.2025 | 23,10 | 23,10 | 22,90 | 22,90 | 2,23% | - |
| 11.06.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 159,00 |
| 10.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 6,00 |
| 09.06.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -4,20% | 42,00 |
| 06.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 1,00 |
| 05.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 39,00 |
| 04.06.2025 | 23,20 | 23,50 | 22,60 | 23,10 | 0,43% | - |
| 03.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 30,00 |
| 02.06.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 3,54% | 150,00 |
| 30.05.2025 | 24,20 | 24,20 | 22,60 | 22,60 | -1,74% | 130,00 |
| 29.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 35,00 |
| 28.05.2025 | 23,00 | 23,00 | 22,20 | 23,00 | 2,68% | 131,00 |
| 27.05.2025 | 23,60 | 23,60 | 22,40 | 22,40 | -2,61% | 30,00 |
| 26.05.2025 | 23,80 | 23,80 | 22,60 | 23,00 | 1,77% | 588,00 |
| 23.05.2025 | 21,60 | 22,80 | 21,60 | 22,60 | 4,63% | 323,00 |
| 22.05.2025 | 22,80 | 22,80 | 21,60 | 21,60 | -1,82% | 312,00 |
| 21.05.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -4,35% | 105,00 |
| 20.05.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 3,60% | 986,00 |
| 19.05.2025 | 24,60 | 24,60 | 22,00 | 22,20 | -5,13% | 619,00 |
| 16.05.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 0,00% | 877,00 |
| 15.05.2025 | 23,40 | 23,40 | 22,20 | 23,40 | 0,00% | 125,00 |
| 14.05.2025 | 23,40 | 23,40 | 22,80 | 23,40 | 6,36% | 31,00 |
| 13.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 67,00 |
| 12.05.2025 | 22,00 | 22,80 | 21,00 | 22,80 | 5,56% | 467,00 |
| 09.05.2025 | 22,80 | 22,80 | 20,60 | 21,60 | -7,69% | 917,00 |
| 08.05.2025 | 23,00 | 23,40 | 22,60 | 23,40 | -1,68% | 256,00 |
| 07.05.2025 | 24,00 | 24,00 | 23,00 | 23,80 | 5,31% | 169,00 |
| 06.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 185,00 |