29,400€
3,52%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 29,00 | 29,50 | 29,00 | 29,40 | 1,38% | 2.110,00 |
| 18.11.2024 | 30,20 | 31,00 | 28,60 | 29,00 | -3,33% | 450,00 |
| 15.11.2024 | 30,00 | 30,90 | 29,60 | 30,00 | -0,33% | - |
| 14.11.2024 | 29,40 | 34,00 | 29,40 | 30,10 | 2,38% | 2.610,00 |
| 13.11.2024 | 29,40 | 34,00 | 29,10 | 29,40 | -0,34% | - |
| 12.11.2024 | 29,20 | 30,60 | 29,10 | 29,50 | 1,03% | 600,00 |
| 11.11.2024 | 28,70 | 34,00 | 28,70 | 29,20 | 2,10% | - |
| 08.11.2024 | 29,00 | 30,50 | 28,00 | 28,60 | -1,38% | - |
| 07.11.2024 | 28,40 | 30,60 | 28,10 | 29,00 | 1,75% | 650,00 |
| 06.11.2024 | 28,10 | 30,40 | 28,10 | 28,50 | 1,06% | - |
| 05.11.2024 | 28,30 | 28,40 | 28,00 | 28,20 | -0,35% | - |
| 04.11.2024 | 28,40 | 28,50 | 28,20 | 28,30 | -0,35% | - |
| 01.11.2024 | 28,30 | 31,80 | 28,30 | 28,40 | -0,35% | 1.350,00 |
| 31.10.2024 | 28,90 | 28,90 | 28,20 | 28,50 | -1,38% | 7.950,00 |
| 30.10.2024 | 28,90 | 28,90 | 28,20 | 28,90 | 0,00% | 3.200,00 |
| 29.10.2024 | 28,90 | 29,30 | 28,40 | 28,90 | 0,00% | - |
| 28.10.2024 | 28,80 | 29,10 | 28,50 | 28,90 | 0,35% | 6.300,00 |
| 25.10.2024 | 28,80 | 28,80 | 28,40 | 28,80 | 0,35% | 400,00 |
| 24.10.2024 | 29,40 | 30,10 | 28,10 | 28,70 | -2,38% | 860,00 |
| 23.10.2024 | 30,20 | 32,70 | 28,70 | 29,40 | -2,65% | - |
| 22.10.2024 | 28,00 | 30,20 | 26,80 | 30,20 | 7,86% | 2.928,00 |
| 21.10.2024 | 26,60 | 28,30 | 26,30 | 28,00 | 5,26% | 7.875,00 |
| 18.10.2024 | 25,10 | 27,10 | 24,30 | 26,60 | 2,70% | 14.512,00 |
| 17.10.2024 | 27,50 | 28,10 | 25,90 | 25,90 | -5,47% | 6.500,00 |
| 16.10.2024 | 26,80 | 27,50 | 26,40 | 27,40 | 2,24% | 8.062,00 |
| 15.10.2024 | 26,60 | 27,40 | 26,40 | 26,80 | 0,75% | 2.000,00 |
| 14.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.10.2024 | 26,80 | 26,90 | 26,30 | 26,60 | -0,75% | - |
| 10.10.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 09.10.2024 | 26,60 | 26,70 | 26,60 | 26,60 | 0,00% | 550,00 |
| 08.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.10.2024 | 26,00 | 27,00 | 25,90 | 26,60 | 2,31% | - |
| 04.10.2024 | 26,70 | 27,10 | 25,60 | 26,00 | -3,70% | 6.600,00 |
| 03.10.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | - |
| 02.10.2024 | 26,60 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 01.10.2024 | 26,50 | 27,20 | 26,00 | 26,60 | 0,38% | - |
| 30.09.2024 | 25,80 | 26,60 | 25,80 | 26,50 | 2,71% | - |
| 27.09.2024 | 25,40 | 26,30 | 25,40 | 25,80 | -0,77% | - |
| 26.09.2024 | 26,60 | 26,60 | 25,70 | 26,00 | -1,89% | - |
| 25.09.2024 | 26,30 | 26,50 | 26,20 | 26,50 | 0,76% | - |
| 24.09.2024 | 26,40 | 26,50 | 26,30 | 26,30 | 0,00% | 200,00 |
| 23.09.2024 | 26,40 | 26,50 | 26,30 | 26,30 | -0,38% | - |
| 20.09.2024 | 27,00 | 27,20 | 26,10 | 26,40 | -2,22% | 7.600,00 |
| 19.09.2024 | 26,60 | 27,60 | 26,40 | 27,00 | 1,50% | 4.656,00 |
| 18.09.2024 | 26,20 | 27,50 | 25,90 | 26,60 | 1,92% | - |
| 17.09.2024 | 26,20 | 26,40 | 25,90 | 26,10 | -0,38% | - |
| 16.09.2024 | 25,20 | 27,20 | 25,20 | 26,20 | 1,55% | 2.300,00 |
| 13.09.2024 | 25,70 | 26,20 | 25,60 | 25,80 | 0,78% | 4.440,00 |
| 12.09.2024 | 26,20 | 26,70 | 25,60 | 25,60 | -2,29% | 250,00 |
| 11.09.2024 | 27,70 | 27,70 | 25,90 | 26,20 | -4,38% | 3.133,00 |
| 10.09.2024 | 27,30 | 27,50 | 26,90 | 27,40 | 0,74% | 4.500,00 |
| 09.09.2024 | 27,10 | 27,30 | 26,50 | 27,20 | 0,37% | 240,00 |
| 06.09.2024 | 27,20 | 27,50 | 26,80 | 27,10 | -0,37% | 940,00 |
| 05.09.2024 | 27,60 | 27,90 | 27,10 | 27,20 | -0,37% | 6.400,00 |
| 04.09.2024 | 27,70 | 28,00 | 27,20 | 27,30 | -1,80% | - |
| 03.09.2024 | 26,20 | 28,20 | 26,20 | 27,80 | 6,11% | 1.348,00 |
| 02.09.2024 | 26,00 | 26,70 | 25,90 | 26,20 | 0,77% | 4.625,00 |
| 30.08.2024 | 25,00 | 26,60 | 24,90 | 26,00 | 4,00% | 14.458,00 |
| 29.08.2024 | 25,20 | 25,50 | 24,80 | 25,00 | -1,19% | - |
| 28.08.2024 | 25,00 | 25,30 | 25,00 | 25,30 | 1,20% | - |
| 27.08.2024 | 24,40 | 25,20 | 24,40 | 25,00 | 2,46% | 8.100,00 |
| 26.08.2024 | 24,60 | 24,90 | 24,30 | 24,40 | -0,81% | 8.000,00 |
| 23.08.2024 | 24,80 | 25,70 | 24,10 | 24,60 | -0,81% | 11.675,00 |
| 22.08.2024 | 24,40 | 25,20 | 23,60 | 24,80 | 1,22% | 5.050,00 |
| 21.08.2024 | 25,60 | 25,60 | 23,90 | 24,50 | -4,67% | 11.863,00 |
| 20.08.2024 | 23,80 | 25,80 | 23,60 | 25,70 | 7,98% | 1.800,00 |
| 19.08.2024 | 23,90 | 24,60 | 23,40 | 23,80 | 0,85% | - |
| 16.08.2024 | 23,50 | 23,80 | 23,50 | 23,60 | 1,72% | - |
| 15.08.2024 | 23,50 | 23,90 | 23,20 | 23,20 | -0,85% | - |
| 14.08.2024 | 24,20 | 24,40 | 23,30 | 23,40 | -3,31% | - |
| 13.08.2024 | 24,80 | 24,80 | 23,90 | 24,20 | 0,00% | - |
| 12.08.2024 | 25,00 | 25,30 | 23,90 | 24,20 | -3,20% | - |
| 09.08.2024 | 25,40 | 25,50 | 25,00 | 25,00 | -1,57% | - |
| 08.08.2024 | 25,40 | 25,50 | 25,20 | 25,40 | 0,00% | - |
| 07.08.2024 | 25,40 | 26,00 | 25,40 | 25,40 | 0,00% | - |
| 06.08.2024 | 25,60 | 25,70 | 25,20 | 25,40 | -0,39% | - |
| 05.08.2024 | 25,60 | 26,00 | 25,50 | 25,50 | -1,16% | - |
| 02.08.2024 | 25,40 | 26,00 | 25,40 | 25,80 | 1,57% | - |
| 01.08.2024 | 26,60 | 26,80 | 25,40 | 25,40 | -4,51% | - |
| 31.07.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 30.07.2024 | 26,00 | 27,00 | 25,80 | 27,00 | 3,85% | - |
| 29.07.2024 | 26,20 | 27,10 | 25,80 | 26,00 | -0,76% | - |
| 26.07.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | - |
| 25.07.2024 | 27,00 | 27,00 | 25,70 | 25,80 | -4,44% | - |
| 24.07.2024 | 27,00 | 27,40 | 26,70 | 27,00 | 0,00% | - |
| 23.07.2024 | 27,10 | 27,20 | 26,00 | 27,00 | -0,37% | - |
| 22.07.2024 | 27,20 | 27,60 | 26,80 | 27,10 | -0,37% | - |
| 19.07.2024 | 27,70 | 29,10 | 26,80 | 27,20 | -3,55% | 2.642,00 |
| 18.07.2024 | 28,00 | 28,20 | 27,30 | 28,20 | 0,71% | - |
| 17.07.2024 | 28,40 | 28,60 | 27,60 | 28,00 | -2,10% | - |
| 16.07.2024 | 28,40 | 28,60 | 27,40 | 28,60 | 0,70% | - |
| 15.07.2024 | 28,90 | 29,00 | 28,10 | 28,40 | -1,39% | - |
| 12.07.2024 | 28,70 | 28,90 | 28,20 | 28,80 | 0,00% | - |
| 11.07.2024 | 29,00 | 29,40 | 28,30 | 28,80 | -1,03% | - |
| 10.07.2024 | 29,10 | 29,40 | 28,50 | 29,10 | -0,34% | - |
| 09.07.2024 | 29,60 | 29,70 | 29,10 | 29,20 | -1,02% | - |
| 08.07.2024 | 29,50 | 30,10 | 29,20 | 29,50 | 0,34% | - |
| 05.07.2024 | 29,90 | 30,00 | 29,30 | 29,40 | -1,34% | 8.300,00 |
| 04.07.2024 | 29,80 | 30,20 | 29,30 | 29,80 | 0,00% | 5.400,00 |
| 03.07.2024 | 29,70 | 30,10 | 29,50 | 29,80 | 0,68% | 2.920,00 |