29,300€
1,03%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 29,00 | 29,40 | 29,00 | 29,30 | 1,03% | - |
| 18.11.2024 | 30,40 | 30,40 | 29,00 | 29,00 | -3,33% | 416,00 |
| 15.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1,00 |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 10,00 |
| 13.11.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | 35,00 |
| 12.11.2024 | 29,60 | 30,20 | 29,60 | 29,60 | 1,37% | 832,00 |
| 11.11.2024 | 28,40 | 29,40 | 28,40 | 29,20 | 2,82% | 310,00 |
| 08.11.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 0,71% | 189,00 |
| 07.11.2024 | 28,20 | 29,00 | 28,00 | 28,20 | -0,70% | 560,00 |
| 06.11.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | 18,00 |
| 05.11.2024 | 28,60 | 28,60 | 28,00 | 28,40 | 0,00% | 278,00 |
| 04.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 01.11.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 7,00 |
| 31.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 30.10.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,71% | 468,00 |
| 29.10.2024 | 29,20 | 29,20 | 28,20 | 28,20 | -2,76% | 1.875,00 |
| 28.10.2024 | 29,00 | 29,00 | 28,80 | 29,00 | 1,40% | 350,00 |
| 25.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 24.10.2024 | 29,00 | 29,20 | 28,20 | 28,20 | -4,08% | 1.313,00 |
| 23.10.2024 | 29,80 | 29,80 | 28,80 | 29,40 | -2,65% | 818,00 |
| 22.10.2024 | 28,00 | 30,20 | 27,40 | 30,20 | 8,63% | 2.382,00 |
| 21.10.2024 | 26,40 | 27,80 | 26,40 | 27,80 | 6,92% | 1.619,00 |
| 18.10.2024 | 25,60 | 26,20 | 25,00 | 26,00 | 0,00% | 1.373,00 |
| 17.10.2024 | 26,80 | 27,20 | 26,00 | 26,00 | -4,41% | 709,00 |
| 16.10.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 3,03% | 466,00 |
| 15.10.2024 | 26,60 | 27,40 | 26,40 | 26,40 | -0,75% | - |
| 14.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.10.2024 | 26,80 | 26,80 | 26,40 | 26,60 | -0,75% | 17,00 |
| 10.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 11,00 |
| 09.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 08.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 07.10.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 3,08% | 262,00 |
| 04.10.2024 | 26,20 | 26,20 | 25,60 | 26,00 | -2,99% | 300,00 |
| 03.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 02.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 01.10.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 2,31% | 350,00 |
| 30.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 27.09.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 0,00% | 586,00 |
| 26.09.2024 | 26,40 | 26,40 | 25,60 | 26,00 | -2,26% | 699,00 |
| 25.09.2024 | 26,40 | 26,60 | 26,00 | 26,60 | 0,76% | 118,00 |
| 24.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 23.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 20.09.2024 | 26,80 | 26,80 | 26,20 | 26,40 | -2,94% | 409,00 |
| 19.09.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 3,03% | 920,00 |
| 18.09.2024 | 26,00 | 27,40 | 26,00 | 26,40 | 1,54% | 1.018,00 |
| 17.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 16.09.2024 | 26,00 | 26,20 | 26,00 | 26,00 | 0,78% | 611,00 |
| 13.09.2024 | 25,40 | 26,00 | 25,40 | 25,80 | 0,78% | 421,00 |
| 12.09.2024 | 26,20 | 26,60 | 25,60 | 25,60 | -2,29% | 1.957,00 |
| 11.09.2024 | 26,80 | 26,80 | 26,00 | 26,20 | -3,68% | 504,00 |
| 10.09.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | 51,00 |
| 09.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 06.09.2024 | 27,40 | 27,40 | 26,60 | 26,60 | -2,21% | 772,00 |
| 05.09.2024 | 28,00 | 28,00 | 27,20 | 27,20 | -1,45% | 712,00 |
| 04.09.2024 | 27,80 | 28,00 | 27,00 | 27,60 | -0,72% | 719,00 |
| 03.09.2024 | 26,60 | 27,80 | 26,60 | 27,80 | 6,11% | 352,00 |
| 02.09.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | 118,00 |
| 30.08.2024 | 25,20 | 26,20 | 25,20 | 26,00 | 4,00% | 3.707,00 |
| 29.08.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 1.117,00 |
| 28.08.2024 | 25,40 | 25,40 | 25,00 | 25,40 | 0,79% | 593,00 |
| 27.08.2024 | 24,60 | 25,40 | 24,60 | 25,20 | 3,28% | 3.236,00 |
| 26.08.2024 | 24,60 | 24,80 | 24,20 | 24,40 | 0,00% | 3.352,00 |
| 23.08.2024 | 24,40 | 25,00 | 24,40 | 24,40 | 0,83% | 4.047,00 |
| 22.08.2024 | 24,40 | 24,40 | 23,80 | 24,20 | -0,82% | 2.874,00 |
| 21.08.2024 | 25,00 | 25,40 | 24,20 | 24,40 | -1,61% | 4.853,00 |
| 20.08.2024 | 23,80 | 25,00 | 23,80 | 24,80 | 4,20% | 4.599,00 |
| 19.08.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | 1.633,00 |
| 16.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 222,00 |
| 15.08.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 283,00 |
| 14.08.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | 288,00 |
| 13.08.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -2,42% | 1.317,00 |
| 12.08.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -3,13% | 512,00 |
| 09.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 08.08.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,00% | 1.040,00 |
| 07.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 06.08.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 1,59% | 1.594,00 |
| 05.08.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | 66,00 |
| 02.08.2024 | 25,40 | 25,80 | 25,00 | 25,80 | 1,57% | 1.514,00 |
| 01.08.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -5,22% | 588,00 |
| 31.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 30.07.2024 | 26,60 | 27,00 | 26,60 | 26,80 | 3,08% | 1.181,00 |
| 29.07.2024 | 26,40 | 26,80 | 26,00 | 26,00 | -0,76% | 1.648,00 |
| 26.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 25.07.2024 | 26,80 | 26,80 | 25,80 | 26,00 | -3,70% | 576,00 |
| 24.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 821,00 |
| 23.07.2024 | 27,00 | 27,00 | 26,20 | 27,00 | 0,00% | 2.023,00 |
| 22.07.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 9.941,00 |
| 19.07.2024 | 27,20 | 27,80 | 27,00 | 27,60 | -1,43% | 1.763,00 |
| 18.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 17.07.2024 | 28,00 | 28,60 | 28,00 | 28,20 | -1,40% | 717,00 |
| 16.07.2024 | 28,20 | 28,60 | 27,80 | 28,60 | 0,70% | 3.645,00 |
| 15.07.2024 | 29,00 | 29,00 | 28,40 | 28,40 | 0,00% | 836,00 |
| 12.07.2024 | 28,20 | 28,40 | 28,00 | 28,40 | -1,39% | 2.569,00 |
| 11.07.2024 | 29,00 | 29,00 | 28,60 | 28,80 | -2,04% | 325,00 |
| 10.07.2024 | 29,20 | 29,40 | 29,00 | 29,40 | 0,00% | 567,00 |
| 09.07.2024 | 29,20 | 29,40 | 29,00 | 29,40 | 0,00% | 2.207,00 |
| 08.07.2024 | 29,80 | 29,80 | 29,20 | 29,40 | -0,68% | 2.478,00 |
| 05.07.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | 947,00 |
| 04.07.2024 | 29,80 | 29,80 | 29,20 | 29,80 | -0,67% | 854,00 |
| 03.07.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 255,00 |