25,300€
-3,44%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 818,00 |
| 20.02.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | 2,00 |
| 19.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 61,00 |
| 18.02.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -2,34% | 335,00 |
| 17.02.2025 | 25,40 | 25,60 | 25,00 | 25,60 | 2,40% | 525,00 |
| 14.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 10,00 |
| 13.02.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 1,19% | 201,00 |
| 12.02.2025 | 25,20 | 25,90 | 25,20 | 25,30 | -0,39% | - |
| 11.02.2025 | 25,00 | 25,40 | 24,80 | 25,40 | -0,78% | 273,00 |
| 10.02.2025 | 25,00 | 25,60 | 25,00 | 25,60 | -0,39% | 245,00 |
| 07.02.2025 | 25,60 | 26,10 | 25,60 | 25,70 | 1,18% | - |
| 06.02.2025 | 26,00 | 26,00 | 25,40 | 25,40 | 0,00% | 620,00 |
| 05.02.2025 | 25,60 | 25,60 | 24,20 | 25,40 | -2,31% | 777,00 |
| 04.02.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 80,00 |
| 03.02.2025 | 26,20 | 26,40 | 25,90 | 26,00 | 0,78% | - |
| 31.01.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 0,78% | 51,00 |
| 30.01.2025 | 25,40 | 26,20 | 25,40 | 25,60 | -0,78% | 254,00 |
| 29.01.2025 | 25,60 | 26,40 | 25,60 | 25,80 | 0,78% | - |
| 28.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 120,00 |
| 27.01.2025 | 25,00 | 25,80 | 25,00 | 25,40 | -1,55% | 107,00 |
| 24.01.2025 | 26,60 | 26,60 | 25,60 | 25,80 | -4,44% | 119,00 |
| 23.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | 5,00 |
| 22.01.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -5,93% | 265,00 |
| 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 | -4,86% | 703,00 |
| 12.12.2024 | 27,80 | 28,80 | 27,80 | 28,80 | 2,13% | 608,00 |
| 11.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 10.12.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | 183,00 |
| 09.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 06.12.2024 | 27,40 | 28,00 | 27,40 | 27,40 | 0,74% | 547,00 |
| 05.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 04.12.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | 7,00 |
| 03.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 02.12.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 171,00 |
| 29.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | 179,00 |
| 28.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 296,00 |
| 27.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 26.11.2024 | 27,00 | 27,40 | 26,40 | 27,40 | 0,00% | 599,00 |
| 25.11.2024 | 28,00 | 28,20 | 27,40 | 27,40 | -2,14% | 273,00 |
| 22.11.2024 | 27,20 | 28,00 | 27,20 | 28,00 | -1,06% | 832,00 |
| 21.11.2024 | 30,00 | 30,00 | 27,90 | 28,30 | -3,74% | - |
| 20.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.11.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | 130,00 |
| 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% | - |