24,600€
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 31.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.03.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -3,15% | 250,00 |
| 27.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 26.03.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -2,27% | 197,00 |
| 25.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 24.03.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 8,00 |
| 21.03.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 486,00 |
| 20.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 19.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.03.2025 | 27,60 | 27,60 | 26,80 | 27,00 | 0,00% | 1.843,00 |
| 17.03.2025 | 25,80 | 27,00 | 25,00 | 27,00 | 4,65% | 836,00 |
| 14.03.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | 408,00 |
| 13.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 12.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.03.2025 | 27,40 | 27,40 | 25,80 | 25,80 | -7,19% | 870,00 |
| 10.03.2025 | 26,20 | 28,60 | 26,20 | 27,80 | 6,11% | 5.412,00 |
| 07.03.2025 | 24,80 | 26,20 | 24,80 | 26,20 | 8,26% | 1.948,00 |
| 06.03.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 1,68% | 893,00 |
| 05.03.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | 221,00 |
| 04.03.2025 | 24,00 | 24,20 | 23,20 | 23,40 | -3,31% | 1.259,00 |
| 03.03.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -4,72% | 288,00 |
| 28.02.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 396,00 |
| 27.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 26.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.02.2025 | 24,80 | 25,40 | 24,80 | 25,20 | -0,79% | 355,00 |
| 21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.02.2025 | 25,60 | 25,80 | 25,40 | 25,40 | 0,79% | 627,00 |
| 19.02.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | 204,00 |
| 18.02.2025 | 25,40 | 25,40 | 25,00 | 25,20 | 0,00% | 75,00 |
| 17.02.2025 | 25,20 | 25,20 | 25,00 | 25,20 | -0,79% | 702,00 |
| 14.02.2025 | 25,60 | 25,60 | 25,00 | 25,40 | 0,79% | 455,00 |
| 13.02.2025 | 25,60 | 25,60 | 25,00 | 25,20 | -0,79% | 640,00 |
| 12.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.02.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 22,00 |
| 10.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 293,00 |
| 07.02.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | 19,00 |
| 06.02.2025 | 25,80 | 26,00 | 25,60 | 25,80 | -0,77% | 708,00 |
| 05.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 04.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 210,00 |
| 31.01.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | 423,00 |
| 30.01.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | 17,00 |
| 29.01.2025 | 26,00 | 26,00 | 25,60 | 25,80 | 0,78% | 140,00 |
| 28.01.2025 | 25,80 | 25,80 | 25,40 | 25,60 | -1,54% | 346,00 |
| 27.01.2025 | 25,80 | 26,00 | 25,40 | 26,00 | 1,56% | 209,00 |
| 24.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 480,00 |
| 23.01.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | 202,00 |
| 22.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 820,00 |
| 17.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | 190,00 |
| 16.01.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 1,00 |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 188,00 |
| 14.01.2025 | 26,20 | 26,20 | 26,00 | 26,20 | 0,77% | 705,00 |
| 13.01.2025 | 26,00 | 26,20 | 25,60 | 26,00 | -2,26% | 336,00 |
| 10.01.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -2,92% | 408,00 |
| 09.01.2025 | 26,80 | 27,40 | 26,20 | 27,40 | -2,14% | 1.114,00 |
| 08.01.2025 | 28,40 | 28,40 | 27,80 | 28,00 | 0,00% | 428,00 |
| 07.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 06.01.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 2,94% | 520,00 |
| 03.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 02.01.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 5,00 |
| 30.12.2024 | 27,00 | 27,60 | 27,00 | 27,00 | 0,75% | 336,00 |
| 27.12.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -3,60% | 404,00 |
| 23.12.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 10,00 |
| 20.12.2024 | 27,40 | 27,80 | 27,40 | 27,60 | -0,72% | 208,00 |
| 19.12.2024 | 27,20 | 27,80 | 27,00 | 27,80 | 0,72% | 413,00 |
| 18.12.2024 | 26,60 | 27,60 | 26,60 | 27,60 | 3,76% | 678,00 |
| 17.12.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | 371,00 |
| 16.12.2024 | 27,00 | 27,00 | 26,40 | 27,00 | -1,46% | 448,00 |
| 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 | -0,71% | 832,00 |
| 21.11.2024 | 29,00 | 29,00 | 27,80 | 28,20 | -4,08% | 825,00 |
| 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 |