22,900€
0,44%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 23,10 | 23,10 | 22,60 | 22,60 | -0,88% | - |
| 07.08.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | 26,00 |
| 06.08.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -2,56% | 214,00 |
| 05.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 31.07.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 124,00 |
| 30.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 28.07.2025 | 23,80 | 23,80 | 23,20 | 23,40 | -3,31% | 1.082,00 |
| 25.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.07.2025 | 23,80 | 24,20 | 23,60 | 24,20 | 0,83% | 1.150,00 |
| 23.07.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 6,19% | 249,00 |
| 22.07.2025 | 24,00 | 24,60 | 22,20 | 22,60 | -2,59% | 2.152,00 |
| 21.07.2025 | 21,60 | 23,20 | 21,60 | 23,20 | 6,42% | 1.175,00 |
| 18.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 1.150,00 |
| 17.07.2025 | 21,00 | 21,80 | 20,60 | 21,40 | 0,00% | 2.434,00 |
| 16.07.2025 | 21,40 | 21,80 | 21,40 | 21,40 | -1,83% | 3.068,00 |
| 15.07.2025 | 24,00 | 24,00 | 21,60 | 21,80 | -7,63% | 5.021,00 |
| 14.07.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -0,84% | 262,00 |
| 11.07.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 9,00 |
| 10.07.2025 | 24,00 | 24,00 | 23,60 | 24,00 | 0,00% | 117,00 |
| 09.07.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | 197,00 |
| 08.07.2025 | 22,60 | 23,80 | 22,20 | 23,80 | 6,25% | 1.267,00 |
| 07.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 04.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 03.07.2025 | 22,60 | 22,80 | 22,20 | 22,60 | 0,00% | 589,00 |
| 02.07.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 116,00 |
| 01.07.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 4,63% | 1.466,00 |
| 30.06.2025 | 21,80 | 21,80 | 21,20 | 21,60 | -3,57% | 234,00 |
| 27.06.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 236,00 |
| 26.06.2025 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | 235,00 |
| 25.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 1.125,00 |
| 23.06.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | 610,00 |
| 20.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 48,00 |
| 19.06.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | 735,00 |
| 18.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 16,00 |
| 17.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 16.06.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 4,50% | 569,00 |
| 13.06.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -3,48% | 882,00 |
| 12.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 50,00 |
| 10.06.2025 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | 954,00 |
| 09.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 227,00 |
| 06.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 223,00 |
| 05.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 04.06.2025 | 23,80 | 23,80 | 22,80 | 23,00 | -0,86% | 613,00 |
| 03.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 76,00 |
| 02.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 276,00 |
| 30.05.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 665,00 |
| 29.05.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 3,54% | 228,00 |
| 28.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 26.05.2025 | 23,00 | 23,60 | 22,60 | 22,80 | 0,00% | 869,00 |
| 23.05.2025 | 22,00 | 22,80 | 21,60 | 22,80 | 1,79% | 617,00 |
| 22.05.2025 | 22,80 | 22,80 | 22,00 | 22,40 | 0,00% | 1.065,00 |
| 21.05.2025 | 22,40 | 22,40 | 22,20 | 22,40 | -0,88% | 432,00 |
| 20.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | 212,00 |
| 19.05.2025 | 23,20 | 23,20 | 21,60 | 21,80 | -7,63% | 2.765,00 |
| 16.05.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 482,00 |
| 15.05.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 836,00 |
| 14.05.2025 | 23,00 | 23,20 | 22,80 | 23,20 | 1,75% | 503,00 |
| 13.05.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 5,56% | 3.793,00 |
| 12.05.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | 446,00 |
| 09.05.2025 | 22,60 | 22,60 | 20,80 | 20,80 | -9,57% | 1.701,00 |
| 08.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 2,00 |
| 07.05.2025 | 23,00 | 23,80 | 22,60 | 23,00 | -0,86% | 472,00 |
| 06.05.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | 237,00 |
| 05.05.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 1,80% | 173,00 |
| 02.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.04.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | 266,00 |
| 29.04.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 1.057,00 |
| 28.04.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -1,80% | 321,00 |
| 25.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 196,00 |
| 24.04.2025 | 22,20 | 22,20 | 21,60 | 22,20 | -2,63% | 920,00 |
| 23.04.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -1,72% | 600,00 |
| 22.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 15,00 |
| 17.04.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 208,00 |
| 16.04.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | 426,00 |
| 15.04.2025 | 22,20 | 23,00 | 22,20 | 22,80 | 3,64% | 292,00 |
| 14.04.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | 319,00 |
| 11.04.2025 | 22,10 | 22,60 | 22,10 | 22,40 | 0,00% | - |
| 10.04.2025 | 22,20 | 22,60 | 22,00 | 22,40 | -1,75% | 2.512,00 |
| 09.04.2025 | 23,20 | 23,20 | 21,00 | 22,80 | -1,72% | 1.968,00 |
| 08.04.2025 | 23,40 | 23,40 | 23,00 | 23,20 | 0,87% | 386,00 |
| 07.04.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -4,17% | 878,00 |
| 04.04.2025 | 24,00 | 24,60 | 23,60 | 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 | -1,19% | 392,00 |
| 27.03.2025 | 25,80 | 25,80 | 25,30 | 25,30 | -2,69% | - |
| 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 |