22,700€
-0,44%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.09.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 220,00 |
| 29.09.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 218,00 |
| 26.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 22.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 18.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 16.09.2025 | 23,00 | 23,20 | 22,80 | 23,20 | 2,65% | 333,00 |
| 15.09.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | 38,00 |
| 12.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 05.09.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | 1.014,00 |
| 04.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.09.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 1,74% | 665,00 |
| 02.09.2025 | 23,00 | 23,00 | 22,40 | 23,00 | -0,86% | 2.610,00 |
| 01.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.08.2025 | 22,80 | 23,20 | 22,60 | 23,20 | 0,87% | 519,00 |
| 27.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 26.08.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | 152,00 |
| 25.08.2025 | 22,60 | 23,20 | 22,60 | 22,80 | 0,00% | 103,00 |
| 22.08.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -3,39% | 214,00 |
| 21.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 214,00 |
| 20.08.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 4,35% | 693,00 |
| 19.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 18.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | -0,85% | 30,00 |
| 15.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 13.08.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 2,63% | 237,00 |
| 12.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 11.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.08.2025 | 22,60 | 22,60 | 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 |