20,900€
-9,52%
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 | 22,60 | 22,60 | 0,00% | - |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 07.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 06.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 05.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 02.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 30.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 25.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 24.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 23.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 17.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 16.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 15.04.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | - |
| 14.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 11.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 10.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 09.04.2025 | 23,00 | 23,00 | 20,80 | 20,80 | -9,57% | - |
| 08.04.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 07.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 04.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 02.04.2025 | 24,40 | 24,40 | 23,20 | 23,20 | -4,92% | - |
| 01.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 31.03.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 28.03.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | 79,00 |
| 27.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 26.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 25.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 24.03.2025 | 27,00 | 27,00 | 26,00 | 26,00 | 0,00% | 8,00 |
| 21.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 20.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 7,20% | - |
| 17.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 14.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.03.2025 | 27,40 | 27,40 | 25,40 | 25,40 | -3,05% | - |
| 10.03.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 4,80% | - |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 6,84% | - |
| 06.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 05.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 04.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 03.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 24.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 19.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 17.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 14.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 10.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 07.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 06.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 04.02.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 30,00 |
| 03.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 31.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 29.01.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | 100,00 |
| 28.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 27.01.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,91% | 100,00 |
| 24.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 23.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 22.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 21.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 20.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 17.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 14.01.2025 | 25,40 | 26,00 | 25,40 | 26,00 | 0,00% | - |
| 13.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 10.01.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 2,29% | - |
| 09.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 08.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 07.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 06.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 02.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 30.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 27.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 23.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 10,00 |
| 20.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 19.12.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 3,85% | - |
| 18.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 17.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 16.12.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -6,34% | 771,00 |
| 13.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 12.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |