23,700€
-3,66%
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 22,40 | 23,00 | 22,40 | 22,60 | 1,80% | 110,00 |
| 02.05.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -1,77% | 228,00 |
| 30.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 2,00 |
| 29.04.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 2,75% | 146,00 |
| 28.04.2025 | 22,80 | 22,80 | 21,40 | 21,80 | -2,68% | 128,00 |
| 25.04.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | 154,00 |
| 24.04.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -4,35% | 91,00 |
| 23.04.2025 | 24,00 | 24,00 | 21,40 | 23,00 | -4,17% | 229,00 |
| 22.04.2025 | 23,00 | 24,00 | 22,80 | 24,00 | 10,09% | 27,00 |
| 17.04.2025 | 22,00 | 22,60 | 21,80 | 21,80 | -3,54% | 274,00 |
| 16.04.2025 | 23,00 | 23,00 | 22,60 | 22,60 | 1,80% | 110,00 |
| 15.04.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 3,74% | 20,00 |
| 14.04.2025 | 22,60 | 22,60 | 21,40 | 21,40 | -3,60% | 428,00 |
| 10.04.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 6,73% | 788,00 |
| 09.04.2025 | 23,40 | 23,40 | 20,60 | 20,80 | -12,61% | 397,00 |
| 08.04.2025 | 23,20 | 23,80 | 22,80 | 23,80 | 3,48% | 298,00 |
| 07.04.2025 | 23,20 | 23,60 | 23,00 | 23,00 | -4,17% | 1.234,00 |
| 04.04.2025 | 24,00 | 24,40 | 23,70 | 24,00 | 2,56% | - |
| 03.04.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -2,50% | 500,00 |
| 02.04.2025 | 24,40 | 24,40 | 23,40 | 24,00 | -3,23% | 234,00 |
| 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 |