23,800€
-4,03%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,60 | 24,60 | 23,40 | 23,80 | -4,03% | 154,00 |
| 01.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 100,00 |
| 31.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 24,00 |
| 28.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 392,00 |
| 27.03.2025 | 25,50 | 25,60 | 25,10 | 25,10 | -3,46% | - |
| 26.03.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -3,70% | 130,00 |
| 25.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 16,00 |
| 24.03.2025 | 27,00 | 27,00 | 26,00 | 26,80 | 1,52% | 110,00 |
| 21.03.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -1,49% | 155,00 |
| 20.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 70,00 |
| 19.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 98,00 |
| 18.03.2025 | 27,80 | 28,20 | 26,40 | 26,40 | 0,00% | 799,00 |
| 17.03.2025 | 26,40 | 26,60 | 25,40 | 26,40 | 0,76% | 577,00 |
| 14.03.2025 | 25,60 | 26,20 | 25,40 | 26,20 | 3,97% | 610,00 |
| 13.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | 260,00 |
| 12.03.2025 | 26,40 | 26,40 | 25,40 | 26,20 | 3,97% | 18,00 |
| 11.03.2025 | 28,40 | 28,40 | 25,20 | 25,20 | -11,27% | 110,00 |
| 10.03.2025 | 26,80 | 28,40 | 26,00 | 28,40 | 5,97% | 7.667,00 |
| 07.03.2025 | 24,60 | 26,80 | 24,60 | 26,80 | 13,56% | 1.742,00 |
| 06.03.2025 | 24,20 | 24,20 | 23,40 | 23,60 | -1,67% | 665,00 |
| 05.03.2025 | 23,40 | 24,00 | 23,20 | 24,00 | 2,56% | 461,00 |
| 04.03.2025 | 24,40 | 24,40 | 23,00 | 23,40 | -2,50% | 1.907,00 |
| 03.03.2025 | 25,40 | 25,40 | 24,00 | 24,00 | -3,23% | 605,00 |
| 28.02.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | 140,00 |
| 27.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 300,00 |
| 26.02.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | 140,00 |
| 25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 70,00 |
| 24.02.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -1,57% | 650,00 |
| 21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 818,00 |
| 20.02.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | 2,00 |
| 19.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 61,00 |
| 18.02.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -2,34% | 335,00 |
| 17.02.2025 | 25,40 | 25,60 | 25,00 | 25,60 | 2,40% | 525,00 |
| 14.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 10,00 |
| 13.02.2025 | 25,20 | 25,60 | 25,20 | 25,60 | -0,78% | 201,00 |
| 12.02.2025 | 25,20 | 25,90 | 25,20 | 25,80 | 1,57% | - |
| 11.02.2025 | 25,00 | 25,40 | 24,80 | 25,40 | -0,78% | 273,00 |
| 10.02.2025 | 25,00 | 25,60 | 25,00 | 25,60 | -1,92% | 245,00 |
| 07.02.2025 | 25,60 | 26,10 | 25,60 | 26,10 | 2,76% | - |
| 06.02.2025 | 26,00 | 26,00 | 25,40 | 25,40 | 0,00% | 620,00 |
| 05.02.2025 | 25,60 | 25,60 | 24,20 | 25,40 | -2,31% | 777,00 |
| 04.02.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -2,26% | 80,00 |
| 03.02.2025 | 26,20 | 26,60 | 25,90 | 26,60 | 3,10% | - |
| 31.01.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 0,78% | 51,00 |
| 30.01.2025 | 25,40 | 26,20 | 25,40 | 25,60 | -2,66% | 254,00 |
| 29.01.2025 | 25,60 | 26,40 | 25,60 | 26,30 | 2,73% | - |
| 28.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 120,00 |
| 27.01.2025 | 25,00 | 25,80 | 25,00 | 25,40 | -1,55% | 107,00 |
| 24.01.2025 | 26,60 | 26,60 | 25,60 | 25,80 | -4,44% | 119,00 |
| 23.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | 5,00 |
| 22.01.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -5,93% | 265,00 |
| 21.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 2,00 |
| 20.01.2025 | 26,60 | 27,20 | 26,20 | 27,20 | 0,74% | 107,00 |
| 17.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 1,00 |
| 16.01.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 3,10% | 279,00 |
| 15.01.2025 | 26,60 | 26,60 | 25,80 | 25,80 | 0,00% | 103,00 |
| 14.01.2025 | 26,20 | 26,20 | 25,60 | 25,80 | 0,78% | 294,00 |
| 13.01.2025 | 26,00 | 27,20 | 25,60 | 25,60 | -5,88% | 664,00 |
| 10.01.2025 | 27,20 | 27,20 | 26,80 | 27,20 | 0,00% | 332,00 |
| 09.01.2025 | 27,40 | 27,40 | 26,00 | 27,20 | -4,23% | 1.394,00 |
| 08.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 2,00 |
| 07.01.2025 | 28,20 | 28,40 | 27,60 | 28,40 | 0,00% | 32,00 |
| 06.01.2025 | 27,00 | 28,40 | 27,00 | 28,40 | 6,77% | 432,00 |
| 03.01.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,92% | 141,00 |
| 02.01.2025 | 27,20 | 27,40 | 26,60 | 27,40 | 0,00% | 861,00 |
| 30.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 185,00 |
| 27.12.2024 | 26,60 | 27,80 | 26,40 | 26,80 | -1,47% | 1.587,00 |
| 23.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 632,00 |
| 20.12.2024 | 28,20 | 28,20 | 27,80 | 27,80 | 0,72% | 135,00 |
| 19.12.2024 | 27,20 | 27,60 | 27,00 | 27,60 | 0,73% | 1.649,00 |
| 18.12.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 121,00 |
| 17.12.2024 | 26,80 | 27,00 | 26,20 | 27,00 | -0,74% | 281,00 |
| 16.12.2024 | 28,40 | 28,40 | 26,80 | 27,20 | -0,73% | 944,00 |
| 13.12.2024 | 28,40 | 28,40 | 27,40 | 27,40 | -2,84% | 770,00 |
| 12.12.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | 328,00 |
| 11.12.2024 | 27,80 | 28,40 | 27,80 | 27,80 | 0,72% | 278,00 |
| 10.12.2024 | 28,00 | 28,00 | 27,60 | 27,60 | 0,00% | 256,00 |
| 09.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 518,00 |
| 06.12.2024 | 27,80 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 05.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 25,00 |
| 04.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 435,00 |
| 03.12.2024 | 27,60 | 28,00 | 27,20 | 27,20 | -2,16% | 197,00 |
| 02.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 88,00 |
| 29.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 150,00 |
| 28.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 300,00 |
| 27.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 65,00 |
| 26.11.2024 | 27,80 | 27,80 | 27,00 | 27,00 | -1,46% | 582,00 |
| 25.11.2024 | 27,60 | 27,80 | 27,40 | 27,40 | -2,84% | 248,00 |
| 22.11.2024 | 28,40 | 28,40 | 27,60 | 28,20 | -2,76% | 1.190,00 |
| 21.11.2024 | 29,00 | 29,00 | 28,20 | 29,00 | 0,00% | 698,00 |
| 20.11.2024 | 29,80 | 29,80 | 29,00 | 29,00 | 0,00% | 203,00 |
| 19.11.2024 | 29,60 | 29,60 | 28,60 | 29,00 | 2,11% | 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 |