21,000€
-8,70%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 878,00 |
| 04.04.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -2,54% | 91,00 |
| 03.04.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 0,85% | 220,00 |
| 02.04.2025 | 24,40 | 24,40 | 23,20 | 23,40 | -4,88% | 804,00 |
| 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 |