26,700€
0,38%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |