28,200€
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 08.09.2026 | 28,20 | 28,20 | 28,00 | 28,20 | 0,00% | 19,00 |
| 07.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.09.2026 | 28,40 | 28,40 | 28,00 | 28,20 | 0,00% | 112,00 |
| 03.09.2026 | 28,40 | 28,40 | 28,00 | 28,20 | 0,00% | 116,00 |
| 02.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 01.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 31.08.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | 472,00 |
| 28.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 27.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 26.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 25.08.2026 | 28,00 | 28,00 | 27,40 | 27,80 | 0,00% | 202,00 |
| 24.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 21.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.08.2026 | 28,00 | 28,00 | 27,40 | 27,80 | -0,71% | 331,00 |
| 19.08.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 318,00 |
| 18.08.2026 | 28,00 | 28,00 | 27,40 | 28,00 | 0,72% | 110,00 |
| 17.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 14.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 13.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 12.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 10.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 07.08.2026 | 27,60 | 27,80 | 27,40 | 27,80 | -1,42% | 79,00 |
| 06.08.2026 | 28,20 | 28,20 | 28,00 | 28,20 | 0,71% | 397,00 |
| 05.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.08.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 28,00 |
| 03.08.2026 | 27,80 | 28,20 | 27,60 | 28,00 | 1,45% | 256,00 |
| 31.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.07.2026 | 27,60 | 27,60 | 27,20 | 27,60 | -0,72% | 1.259,00 |
| 29.07.2026 | 27,80 | 27,80 | 27,60 | 27,80 | 0,00% | 1.000,00 |
| 28.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 27.07.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 27,00 |
| 24.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 23.07.2026 | 27,60 | 28,20 | 27,60 | 28,00 | 0,00% | 401,00 |
| 22.07.2026 | 28,20 | 28,20 | 27,60 | 28,00 | 0,00% | 3.107,00 |
| 21.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 20.07.2026 | 28,60 | 28,80 | 28,00 | 28,00 | -1,41% | 1.008,00 |
| 17.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 16.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 15.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 14.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 21,00 |
| 13.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 10.07.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -2,08% | 179,00 |
| 09.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 08.07.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 50,00 |
| 07.07.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 2,86% | 389,00 |
| 06.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 25,00 |
| 02.07.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 400,00 |
| 01.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.06.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | 55,00 |
| 29.06.2026 | 28,60 | 28,60 | 26,60 | 27,60 | -4,17% | 3.129,00 |
| 26.06.2026 | 29,40 | 29,40 | 28,60 | 28,80 | -3,36% | 1.592,00 |
| 25.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 200,00 |
| 24.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 23.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 22.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 19.06.2026 | 29,60 | 29,80 | 29,40 | 29,80 | -0,67% | 67,00 |
| 18.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.06.2026 | 30,00 | 30,00 | 29,40 | 30,00 | 1,35% | 721,00 |
| 16.06.2026 | 30,00 | 30,00 | 29,40 | 29,60 | 0,00% | 175,00 |
| 15.06.2026 | 29,60 | 29,60 | 29,20 | 29,60 | -1,33% | 494,00 |
| 12.06.2026 | 30,00 | 30,20 | 30,00 | 30,00 | 0,00% | 99,00 |
| 11.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 16,00 |
| 10.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 09.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 08.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 05.06.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | 1.918,00 |
| 04.06.2026 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | 42,00 |
| 03.06.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 2,70% | 430,00 |
| 02.06.2026 | 30,00 | 30,00 | 29,40 | 29,60 | -0,67% | 92,00 |
| 01.06.2026 | 29,80 | 30,00 | 29,60 | 29,80 | -0,67% | 721,00 |
| 29.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 28.05.2026 | 30,20 | 30,40 | 30,20 | 30,20 | 0,67% | 100,00 |
| 27.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1.021,00 |
| 26.05.2026 | 30,00 | 30,00 | 29,60 | 29,80 | 0,00% | 71,00 |
| 25.05.2026 | 30,00 | 30,00 | 29,60 | 29,80 | 0,00% | 16,00 |
| 22.05.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 69,00 |
| 21.05.2026 | 30,00 | 30,00 | 29,60 | 29,80 | -1,32% | 440,00 |
| 20.05.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 1.215,00 |
| 19.05.2026 | 30,00 | 30,20 | 30,00 | 30,20 | -0,66% | 281,00 |
| 18.05.2026 | 30,40 | 30,80 | 30,20 | 30,40 | 1,33% | 500,00 |
| 15.05.2026 | 29,40 | 30,00 | 29,20 | 30,00 | 2,74% | 252,00 |
| 14.05.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 395,00 |
| 13.05.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | 710,00 |
| 12.05.2026 | 28,00 | 28,20 | 28,00 | 28,00 | -1,41% | 525,00 |
| 11.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 08.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 9,00 |
| 07.05.2026 | 28,20 | 28,40 | 28,00 | 28,40 | 2,16% | 254,00 |
| 06.05.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 500,00 |
| 05.05.2026 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | 9,00 |
| 04.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 30.04.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 285,00 |
| 29.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 28.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 23.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 22.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |