26,100€
-0,38%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 3,00 |
| 29.09.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 3,91% | 222,00 |
| 28.09.2026 | 25,60 | 26,00 | 25,60 | 25,60 | -2,29% | 153,00 |
| 25.09.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 48,00 |
| 24.09.2026 | 27,00 | 27,00 | 26,00 | 26,20 | -4,38% | 751,00 |
| 23.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 202,00 |
| 22.09.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | 500,00 |
| 21.09.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 267,00 |
| 17.09.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | 241,00 |
| 16.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 160,00 |
| 15.09.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | 120,00 |
| 14.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 25,00 |
| 10.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 48,00 |
| 09.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 41,00 |
| 08.09.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 114,00 |
| 07.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 300,00 |
| 04.09.2026 | 28,60 | 28,60 | 28,00 | 28,00 | 0,00% | 261,00 |
| 03.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 37,00 |
| 02.09.2026 | 28,60 | 28,80 | 28,00 | 28,80 | 0,70% | 160,00 |
| 01.09.2026 | 28,40 | 28,60 | 28,00 | 28,60 | 2,14% | 53,00 |
| 31.08.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 410,00 |
| 28.08.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,36% | 50,00 |
| 27.08.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,72% | - |
| 26.08.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 1,09% | - |
| 25.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 1,00 |
| 24.08.2026 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 246,00 |
| 21.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 250,00 |
| 20.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 3,00 |
| 19.08.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -1,44% | 540,00 |
| 18.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 50,00 |
| 14.08.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | 145,00 |
| 13.08.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -1,81% | 213,00 |
| 12.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,84% | - |
| 11.08.2026 | 28,20 | 28,20 | 27,20 | 27,20 | -0,73% | 154,00 |
| 10.08.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 37,00 |
| 07.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 263,00 |
| 06.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 60,00 |
| 05.08.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 0,00% | 820,00 |
| 04.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 4,00 |
| 03.08.2026 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | 280,00 |
| 31.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 240,00 |
| 30.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 250,00 |
| 23.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 201,00 |
| 22.07.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 362,00 |
| 21.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 20.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 200,00 |
| 17.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 101,00 |
| 14.07.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 2,13% | 240,00 |
| 13.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 37,00 |
| 10.07.2026 | 29,00 | 29,00 | 27,80 | 27,80 | -1,42% | 77,00 |
| 08.07.2026 | 28,80 | 29,20 | 28,20 | 28,20 | -0,70% | 354,00 |
| 07.07.2026 | 28,40 | 28,40 | 27,60 | 28,40 | 2,90% | 276,00 |
| 06.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 10,00 |
| 03.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 200,00 |
| 02.07.2026 | 28,00 | 28,00 | 27,40 | 28,00 | -0,71% | 499,00 |
| 01.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 41,00 |
| 30.06.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 2,92% | 401,00 |
| 29.06.2026 | 28,80 | 29,00 | 26,60 | 27,40 | -3,52% | 1.194,00 |
| 26.06.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -2,74% | 1.891,00 |
| 25.06.2026 | 29,60 | 29,80 | 29,20 | 29,20 | -1,35% | 616,00 |
| 24.06.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 203,00 |
| 23.06.2026 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | 234,00 |
| 22.06.2026 | 29,60 | 29,80 | 29,60 | 29,60 | 0,00% | 913,00 |
| 18.06.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | 107,00 |
| 17.06.2026 | 30,00 | 30,20 | 30,00 | 30,00 | 0,00% | 1.071,00 |
| 16.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 2,00 |
| 15.06.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -1,99% | 250,00 |
| 12.06.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 245,00 |
| 11.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1,00 |
| 10.06.2026 | 30,20 | 30,20 | 29,60 | 30,00 | 0,00% | 9,00 |
| 09.06.2026 | 29,80 | 30,00 | 29,60 | 30,00 | 0,00% | 346,00 |
| 08.06.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 428,00 |
| 05.06.2026 | 29,60 | 30,00 | 29,60 | 29,60 | -1,99% | 520,00 |
| 04.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 200,00 |
| 03.06.2026 | 29,80 | 30,00 | 29,20 | 30,00 | 3,45% | 573,00 |
| 02.06.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -2,68% | 83,00 |
| 01.06.2026 | 30,60 | 30,60 | 29,80 | 29,80 | 0,68% | 102,00 |
| 29.05.2026 | 30,20 | 30,20 | 29,60 | 29,60 | -1,33% | 230,00 |
| 28.05.2026 | 30,20 | 30,40 | 30,00 | 30,00 | -0,66% | 1.300,00 |
| 27.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 50,00 |
| 26.05.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | 5,00 |
| 25.05.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 4,00 |
| 22.05.2026 | 30,20 | 30,20 | 29,60 | 30,20 | 1,34% | 815,00 |
| 21.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 100,00 |
| 20.05.2026 | 30,00 | 30,20 | 29,80 | 30,20 | 0,67% | 933,00 |
| 19.05.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -2,60% | 624,00 |
| 18.05.2026 | 29,40 | 30,80 | 29,40 | 30,80 | 5,48% | 1.923,00 |
| 15.05.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | 186,00 |
| 14.05.2026 | 29,40 | 29,40 | 29,00 | 29,40 | 3,52% | 390,00 |
| 13.05.2026 | 28,20 | 28,60 | 28,20 | 28,40 | 2,90% | 450,00 |
| 12.05.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -2,82% | 204,00 |
| 11.05.2026 | 28,40 | 28,40 | 28,00 | 28,40 | 0,00% | 63,00 |
| 07.05.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | 198,00 |
| 06.05.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 5,19% | 1.060,00 |
| 05.05.2026 | 28,20 | 28,20 | 27,00 | 27,00 | -2,88% | 151,00 |
| 04.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 300,00 |
| 30.04.2026 | 28,20 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 29.04.2026 | 28,20 | 28,20 | 28,10 | 28,10 | -0,71% | - |
| 28.04.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | - |
| 27.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 40,00 |