27,900€
-0,36%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 27,80 | 28,80 | 27,80 | 28,00 | 3,70% | 950,00 |
| 19.11.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -1,46% | 404,00 |
| 18.11.2025 | 28,00 | 28,20 | 27,40 | 27,40 | -2,14% | 108,00 |
| 17.11.2025 | 27,00 | 28,60 | 27,00 | 28,00 | 3,70% | 421,00 |
| 14.11.2025 | 29,40 | 29,40 | 26,40 | 27,00 | -5,59% | 1.161,00 |
| 13.11.2025 | 29,40 | 29,40 | 28,60 | 28,60 | 0,00% | 326,00 |
| 12.11.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 5,15% | 275,00 |
| 11.11.2025 | 27,40 | 27,80 | 27,00 | 27,20 | 0,74% | 411,00 |
| 10.11.2025 | 27,00 | 27,60 | 26,60 | 27,00 | 0,00% | 862,00 |
| 07.11.2025 | 27,80 | 27,80 | 27,00 | 27,00 | -3,57% | 426,00 |
| 06.11.2025 | 27,80 | 28,00 | 27,60 | 28,00 | 1,45% | 165,00 |
| 05.11.2025 | 28,80 | 28,80 | 27,60 | 27,60 | -4,17% | 185,00 |
| 04.11.2025 | 29,00 | 29,00 | 28,20 | 28,80 | 1,41% | 805,00 |
| 03.11.2025 | 29,00 | 29,00 | 28,40 | 28,40 | -0,70% | 736,00 |
| 31.10.2025 | 28,60 | 29,60 | 28,60 | 28,60 | -2,05% | 771,00 |
| 30.10.2025 | 28,40 | 29,60 | 28,40 | 29,20 | 1,39% | 889,00 |
| 29.10.2025 | 28,40 | 28,80 | 28,20 | 28,80 | 1,41% | 252,00 |
| 28.10.2025 | 28,00 | 29,20 | 28,00 | 28,40 | -0,70% | 2.411,00 |
| 27.10.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 5,93% | 915,00 |
| 24.10.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | 542,00 |
| 23.10.2025 | 26,40 | 27,60 | 26,40 | 26,80 | -1,47% | 171,00 |
| 22.10.2025 | 27,80 | 28,00 | 27,20 | 27,20 | -2,16% | 431,00 |
| 21.10.2025 | 27,80 | 27,80 | 27,60 | 27,80 | 2,96% | 881,00 |
| 20.10.2025 | 28,00 | 28,20 | 26,60 | 27,00 | 0,75% | 4.918,00 |
| 17.10.2025 | 26,40 | 26,80 | 25,60 | 26,80 | 1,52% | 2.495,00 |
| 16.10.2025 | 23,20 | 26,40 | 22,60 | 26,40 | 8,20% | 15.679,00 |
| 15.10.2025 | 24,40 | 24,40 | 23,60 | 24,40 | 0,00% | 732,00 |
| 14.10.2025 | 23,00 | 24,40 | 23,00 | 24,40 | 6,09% | 1.202,00 |
| 13.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 1,00 |
| 10.10.2025 | 23,00 | 23,00 | 22,60 | 22,60 | 0,00% | 434,00 |
| 09.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 120,00 |
| 08.10.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 0,00% | 94,00 |
| 07.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 200,00 |
| 06.10.2025 | 23,80 | 23,80 | 22,60 | 23,20 | 1,75% | 334,00 |
| 03.10.2025 | 22,80 | 23,00 | 22,60 | 22,80 | -0,87% | 542,00 |
| 02.10.2025 | 22,80 | 23,00 | 22,60 | 23,00 | 0,00% | 116,00 |
| 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 |