27,900€
2,57%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 28,10 | 28,10 | 27,70 | 27,70 | 1,84% | - |
| 20.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 19.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 18.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 17.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 14.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 13.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 12.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 11.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 60,00 |
| 10.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 07.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 05.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 04.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 03.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 31.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 3,57% | 39,00 |
| 30.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 29.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 28.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 27.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 24.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 50,00 |
| 22.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 21.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 20.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 17.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 16.10.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 7,63% | 120,00 |
| 15.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 14.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 13.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 08.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 01.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 29.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 26.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 24.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 15.09.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 12.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 10.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 03.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 02.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 01.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 28.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 26.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.08.2025 | 22,40 | 22,60 | 22,40 | 22,40 | -2,61% | 260,00 |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 21.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 20.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 18.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 13.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 08.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 06.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 05.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 01.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 31.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 30.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 28.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 25.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 23.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 22.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 9,52% | - |
| 21.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 100,00 |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -8,55% | - |
| 15.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 14.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 40,00 |
| 11.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 10.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 09.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 08.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 04.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 03.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 02.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |