22,500€
0,45%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
01.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
30.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
27.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
26.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
25.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 9,62% | - |
24.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,96% | - |
23.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
20.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
19.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
18.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
17.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
16.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
13.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
12.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
11.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
10.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
09.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
06.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
05.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
04.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
03.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
02.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
30.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
29.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
28.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
27.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
26.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | - |
23.05.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
22.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
21.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
20.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | - |
19.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
16.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
15.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
14.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
13.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
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% | - |