21,200€
-6,19%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,80 | 22,80 | 20,50 | 21,30 | -7,39% | - |
| 08.05.2025 | 22,80 | 23,30 | 22,70 | 23,00 | -0,43% | 1.600,00 |
| 07.05.2025 | 23,40 | 26,30 | 22,90 | 23,10 | -0,86% | - |
| 06.05.2025 | 22,40 | 25,70 | 22,40 | 23,30 | 2,19% | - |
| 05.05.2025 | 22,50 | 25,00 | 22,20 | 22,80 | 1,33% | - |
| 02.05.2025 | 22,30 | 22,60 | 21,50 | 22,50 | 1,35% | - |
| 30.04.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 0,91% | - |
| 29.04.2025 | 21,80 | 25,00 | 21,00 | 22,00 | 0,92% | - |
| 28.04.2025 | 22,10 | 25,10 | 21,40 | 21,80 | -1,36% | - |
| 25.04.2025 | 22,20 | 22,40 | 22,10 | 22,10 | -0,45% | - |
| 24.04.2025 | 22,20 | 23,00 | 21,30 | 22,20 | 0,00% | - |
| 23.04.2025 | 23,10 | 26,10 | 21,60 | 22,20 | -3,48% | 875,00 |
| 22.04.2025 | 22,80 | 26,20 | 22,60 | 23,00 | 0,88% | - |
| 17.04.2025 | 23,00 | 24,00 | 21,80 | 22,80 | -0,87% | 9.400,00 |
| 16.04.2025 | 23,10 | 26,20 | 22,60 | 23,00 | -0,86% | - |
| 15.04.2025 | 22,00 | 25,90 | 22,00 | 23,20 | 5,45% | - |
| 14.04.2025 | 22,30 | 26,00 | 21,70 | 22,00 | -1,35% | 4.300,00 |
| 11.04.2025 | 22,10 | 26,00 | 22,10 | 22,30 | 0,90% | - |
| 10.04.2025 | 22,70 | 22,80 | 21,60 | 22,10 | -3,07% | - |
| 09.04.2025 | 23,00 | 26,50 | 20,50 | 22,80 | -0,87% | - |
| 08.04.2025 | 22,90 | 26,50 | 22,80 | 23,00 | 0,88% | - |
| 07.04.2025 | 23,70 | 29,30 | 22,80 | 22,80 | -5,00% | - |
| 04.04.2025 | 24,00 | 26,40 | 23,60 | 24,00 | 0,84% | - |
| 03.04.2025 | 23,50 | 26,50 | 23,40 | 23,80 | 0,85% | 1.650,00 |
| 02.04.2025 | 24,60 | 26,50 | 23,40 | 23,60 | -4,07% | - |
| 01.04.2025 | 24,60 | 25,10 | 24,60 | 24,60 | 0,00% | - |
| 31.03.2025 | 24,50 | 24,70 | 24,50 | 24,60 | 0,82% | - |
| 28.03.2025 | 25,40 | 25,50 | 24,40 | 24,40 | -4,31% | 3.406,00 |
| 27.03.2025 | 25,00 | 25,80 | 25,00 | 25,50 | -1,16% | - |
| 26.03.2025 | 26,40 | 27,00 | 25,50 | 25,80 | -2,27% | 4.300,00 |
| 25.03.2025 | 26,40 | 27,00 | 26,40 | 26,40 | 0,00% | 2.700,00 |
| 24.03.2025 | 26,50 | 27,00 | 26,20 | 26,40 | 0,00% | - |
| 21.03.2025 | 26,80 | 27,00 | 25,90 | 26,40 | -1,49% | - |
| 20.03.2025 | 26,90 | 27,00 | 26,60 | 26,80 | -0,37% | - |
| 19.03.2025 | 26,40 | 27,00 | 26,40 | 26,90 | 0,00% | 3.666,00 |
| 18.03.2025 | 27,00 | 28,10 | 26,30 | 26,90 | -0,37% | - |
| 17.03.2025 | 26,00 | 27,80 | 24,20 | 27,00 | 3,05% | 1.500,00 |
| 14.03.2025 | 25,60 | 27,50 | 25,20 | 26,20 | 2,34% | - |
| 13.03.2025 | 25,80 | 25,90 | 25,40 | 25,60 | -0,78% | 2.280,00 |
| 12.03.2025 | 25,80 | 26,70 | 25,80 | 25,80 | 0,00% | - |
| 11.03.2025 | 27,80 | 28,10 | 25,70 | 25,80 | -7,19% | - |
| 10.03.2025 | 26,20 | 29,00 | 26,20 | 27,80 | 5,70% | 216,00 |
| 07.03.2025 | 24,20 | 26,60 | 24,10 | 26,30 | 9,13% | - |
| 06.03.2025 | 23,60 | 24,90 | 23,30 | 24,10 | 1,69% | - |
| 05.03.2025 | 23,60 | 25,10 | 23,30 | 23,70 | 0,85% | 820,00 |
| 04.03.2025 | 24,50 | 24,50 | 23,50 | 23,50 | -3,69% | 440,00 |
| 03.03.2025 | 25,20 | 25,20 | 24,30 | 24,40 | -3,56% | - |
| 28.02.2025 | 24,70 | 25,30 | 24,70 | 25,30 | 2,02% | 1.150,00 |
| 27.02.2025 | 25,00 | 25,20 | 24,80 | 24,80 | -0,40% | - |
| 26.02.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -1,58% | - |
| 25.02.2025 | 25,20 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 24.02.2025 | 25,20 | 25,30 | 24,70 | 25,30 | 0,00% | - |
| 21.02.2025 | 25,20 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 20.02.2025 | 25,40 | 26,30 | 25,20 | 25,30 | -0,78% | - |
| 19.02.2025 | 25,00 | 25,90 | 25,00 | 25,50 | 1,19% | - |
| 18.02.2025 | 25,30 | 25,90 | 25,10 | 25,20 | -0,40% | - |
| 17.02.2025 | 25,60 | 25,60 | 24,80 | 25,30 | -0,78% | 3.807,00 |
| 14.02.2025 | 25,30 | 25,80 | 25,10 | 25,50 | 1,19% | 1.496,00 |
| 13.02.2025 | 25,80 | 25,90 | 25,10 | 25,20 | -1,95% | 612,00 |
| 12.02.2025 | 25,20 | 25,90 | 25,20 | 25,70 | 1,98% | - |
| 11.02.2025 | 25,40 | 25,90 | 25,10 | 25,20 | -0,79% | 1.750,00 |
| 10.02.2025 | 25,80 | 25,90 | 25,30 | 25,40 | -1,55% | 10.500,00 |
| 07.02.2025 | 25,60 | 26,10 | 25,40 | 25,80 | 0,78% | 400,00 |
| 06.02.2025 | 25,40 | 26,10 | 25,40 | 25,60 | 1,99% | - |
| 05.02.2025 | 25,70 | 26,30 | 24,90 | 25,10 | -2,71% | 10,00 |
| 04.02.2025 | 25,80 | 26,50 | 25,60 | 25,80 | -0,39% | - |
| 03.02.2025 | 26,10 | 26,70 | 25,80 | 25,90 | -1,15% | - |
| 31.01.2025 | 25,80 | 26,70 | 25,70 | 26,20 | 1,55% | - |
| 30.01.2025 | 25,80 | 26,30 | 25,80 | 25,80 | 0,00% | - |
| 29.01.2025 | 25,60 | 26,40 | 25,60 | 25,80 | 0,39% | - |
| 28.01.2025 | 25,40 | 26,50 | 25,40 | 25,70 | -1,15% | - |
| 27.01.2025 | 25,00 | 26,10 | 25,00 | 26,00 | 1,17% | - |
| 24.01.2025 | 26,00 | 26,40 | 25,60 | 25,70 | -1,15% | - |
| 23.01.2025 | 26,30 | 26,70 | 25,90 | 26,00 | -2,62% | - |
| 22.01.2025 | 26,70 | 26,90 | 26,60 | 26,70 | 0,00% | - |
| 21.01.2025 | 26,60 | 26,90 | 26,40 | 26,70 | 0,38% | - |
| 20.01.2025 | 25,80 | 27,20 | 25,80 | 26,60 | 0,76% | - |
| 17.01.2025 | 26,00 | 26,90 | 25,70 | 26,40 | 1,54% | 1.008,00 |
| 16.01.2025 | 25,90 | 26,50 | 25,90 | 26,00 | 0,39% | - |
| 15.01.2025 | 26,20 | 26,30 | 25,80 | 25,90 | -1,52% | - |
| 14.01.2025 | 25,90 | 26,60 | 25,70 | 26,30 | 1,54% | - |
| 13.01.2025 | 26,60 | 26,70 | 25,80 | 25,90 | -2,63% | - |
| 10.01.2025 | 27,40 | 27,60 | 26,60 | 26,60 | -2,92% | - |
| 09.01.2025 | 27,90 | 28,00 | 26,10 | 27,40 | -2,14% | - |
| 08.01.2025 | 27,50 | 28,40 | 27,50 | 28,00 | 1,45% | - |
| 07.01.2025 | 27,90 | 28,00 | 27,50 | 27,60 | -1,43% | - |
| 06.01.2025 | 26,70 | 33,80 | 26,40 | 28,00 | 5,66% | 1.320,00 |
| 03.01.2025 | 27,40 | 27,70 | 26,50 | 26,50 | -3,64% | - |
| 02.01.2025 | 27,00 | 32,70 | 26,90 | 27,50 | 0,73% | - |
| 30.12.2024 | 27,20 | 33,30 | 26,90 | 27,30 | 1,87% | 405,00 |
| 27.12.2024 | 27,50 | 32,80 | 26,60 | 26,80 | -2,90% | - |
| 23.12.2024 | 27,60 | 32,80 | 27,20 | 27,60 | 0,00% | - |
| 20.12.2024 | 27,80 | 28,10 | 26,90 | 27,60 | -0,72% | - |
| 19.12.2024 | 27,70 | 33,30 | 27,00 | 27,80 | 0,36% | - |
| 18.12.2024 | 26,00 | 34,00 | 26,00 | 27,70 | 4,14% | 6.427,00 |
| 17.12.2024 | 27,00 | 27,10 | 26,40 | 26,60 | -1,85% | - |
| 16.12.2024 | 27,80 | 27,80 | 26,40 | 27,10 | -2,52% | - |
| 13.12.2024 | 28,20 | 33,70 | 27,20 | 27,80 | -1,42% | 8.925,00 |
| 12.12.2024 | 28,10 | 33,70 | 28,00 | 28,20 | 0,00% | 8.520,00 |
| 11.12.2024 | 28,00 | 28,20 | 27,50 | 28,20 | 0,36% | - |