27,800€
1,46%
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,60 | 28,10 | 27,60 | 27,80 | 0,36% | - |
| 08.09.2026 | 27,60 | 28,20 | 27,60 | 27,70 | 0,00% | - |
| 07.09.2026 | 27,60 | 28,20 | 27,60 | 27,70 | 0,00% | - |
| 04.09.2026 | 28,20 | 28,30 | 27,60 | 27,70 | -1,77% | 1.560,00 |
| 03.09.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 02.09.2026 | 28,20 | 28,60 | 28,20 | 28,40 | 0,71% | 160,00 |
| 01.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 200,00 |
| 31.08.2026 | 27,50 | 29,20 | 27,40 | 28,20 | 1,81% | - |
| 28.08.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 0,00% | 720,00 |
| 27.08.2026 | 27,50 | 27,80 | 27,50 | 27,70 | 0,00% | - |
| 26.08.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 25.08.2026 | 27,50 | 29,20 | 27,50 | 27,70 | 0,00% | - |
| 24.08.2026 | 27,50 | 27,80 | 27,50 | 27,70 | 0,73% | 840,00 |
| 21.08.2026 | 27,50 | 27,80 | 27,40 | 27,50 | 0,73% | 300,00 |
| 20.08.2026 | 27,50 | 28,30 | 27,30 | 27,30 | -0,73% | - |
| 19.08.2026 | 28,10 | 28,40 | 27,50 | 27,50 | -1,79% | - |
| 18.08.2026 | 27,50 | 28,00 | 15,31 | 28,00 | 1,08% | 1.250,00 |
| 17.08.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 14.08.2026 | 27,50 | 27,70 | 27,40 | 27,70 | 0,00% | 950,00 |
| 13.08.2026 | 27,70 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 12.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 11.08.2026 | 27,70 | 27,80 | 27,70 | 27,70 | 0,00% | - |
| 10.08.2026 | 28,10 | 28,10 | 27,70 | 27,70 | -0,72% | - |
| 07.08.2026 | 28,10 | 28,10 | 27,70 | 27,90 | -0,71% | - |
| 06.08.2026 | 28,50 | 28,50 | 16,71 | 28,10 | -1,06% | - |
| 05.08.2026 | 28,30 | 28,50 | 27,90 | 28,40 | 0,71% | - |
| 04.08.2026 | 28,40 | 28,40 | 16,91 | 28,20 | -0,35% | - |
| 03.08.2026 | 27,50 | 29,20 | 15,31 | 28,30 | 2,17% | - |
| 31.07.2026 | 27,80 | 28,00 | 27,60 | 27,70 | -0,36% | - |
| 30.07.2026 | 28,00 | 28,00 | 27,40 | 27,80 | -0,36% | - |
| 29.07.2026 | 28,00 | 28,00 | 27,80 | 27,90 | 0,00% | - |
| 28.07.2026 | 28,10 | 28,20 | 27,90 | 27,90 | 0,00% | - |
| 27.07.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 24.07.2026 | 28,10 | 28,20 | 27,80 | 27,90 | -0,71% | - |
| 23.07.2026 | 27,60 | 28,30 | 27,60 | 28,10 | 0,72% | - |
| 22.07.2026 | 28,00 | 28,60 | 27,80 | 27,90 | -0,71% | - |
| 21.07.2026 | 28,00 | 28,20 | 27,80 | 28,10 | 0,36% | - |
| 20.07.2026 | 28,30 | 28,80 | 27,80 | 28,00 | -1,06% | 16.350,00 |
| 17.07.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 0,00% | - |
| 16.07.2026 | 28,40 | 28,40 | 28,30 | 28,30 | 0,00% | - |
| 15.07.2026 | 28,40 | 28,50 | 28,30 | 28,30 | 0,00% | - |
| 14.07.2026 | 28,80 | 28,90 | 28,20 | 28,30 | -0,35% | - |
| 13.07.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 0,35% | - |
| 10.07.2026 | 28,60 | 28,70 | 28,00 | 28,30 | -0,70% | - |
| 09.07.2026 | 28,80 | 28,80 | 28,50 | 28,50 | 0,35% | - |
| 08.07.2026 | 28,70 | 28,80 | 28,40 | 28,40 | -1,05% | - |
| 07.07.2026 | 28,00 | 28,80 | 27,90 | 28,70 | 2,87% | - |
| 06.07.2026 | 28,10 | 28,10 | 27,90 | 27,90 | -0,36% | - |
| 03.07.2026 | 28,00 | 28,10 | 27,80 | 28,00 | 0,00% | - |
| 02.07.2026 | 28,00 | 28,00 | 27,90 | 28,00 | 0,36% | - |
| 01.07.2026 | 28,00 | 28,10 | 27,90 | 27,90 | -1,06% | - |
| 30.06.2026 | 27,80 | 28,20 | 27,50 | 28,20 | 1,44% | 11.440,00 |
| 29.06.2026 | 28,60 | 28,90 | 15,61 | 27,80 | -2,11% | 5.949,00 |
| 26.06.2026 | 29,10 | 29,30 | 28,30 | 28,40 | -2,07% | 9.250,00 |
| 25.06.2026 | 29,70 | 29,80 | 29,00 | 29,00 | -2,03% | - |
| 24.06.2026 | 29,50 | 29,80 | 29,40 | 29,60 | 0,34% | 7.400,00 |
| 23.06.2026 | 29,50 | 29,80 | 29,40 | 29,50 | 0,00% | - |
| 22.06.2026 | 29,50 | 29,90 | 29,40 | 29,50 | -1,34% | 4.706,00 |
| 19.06.2026 | 29,80 | 30,00 | 29,50 | 29,90 | 0,34% | - |
| 18.06.2026 | 29,90 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 17.06.2026 | 29,60 | 30,60 | 29,50 | 29,80 | 1,02% | 3.900,00 |
| 16.06.2026 | 29,60 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 15.06.2026 | 30,20 | 30,20 | 29,30 | 29,50 | -2,32% | 43.858,00 |
| 12.06.2026 | 30,10 | 30,30 | 29,90 | 30,20 | 0,33% | 4.533,00 |
| 11.06.2026 | 30,00 | 30,10 | 29,90 | 30,10 | 0,33% | - |
| 10.06.2026 | 30,00 | 30,00 | 29,90 | 30,00 | 0,00% | - |
| 09.06.2026 | 30,00 | 30,00 | 29,90 | 30,00 | 0,00% | 8.991,00 |
| 08.06.2026 | 29,80 | 30,00 | 29,70 | 30,00 | 0,67% | 1.125,00 |
| 05.06.2026 | 30,30 | 30,40 | 29,50 | 29,80 | -1,97% | 4.533,00 |
| 04.06.2026 | 30,20 | 30,40 | 30,00 | 30,40 | 0,66% | 9.960,00 |
| 03.06.2026 | 29,60 | 30,50 | 29,30 | 30,20 | 2,03% | - |
| 02.06.2026 | 29,80 | 30,00 | 29,50 | 29,60 | -0,67% | - |
| 01.06.2026 | 30,10 | 30,10 | 29,70 | 29,80 | -1,00% | 15.840,00 |
| 29.05.2026 | 30,30 | 30,30 | 29,80 | 30,10 | -0,33% | - |
| 28.05.2026 | 30,00 | 30,90 | 29,80 | 30,20 | 1,00% | 8.275,00 |
| 27.05.2026 | 29,90 | 30,40 | 29,80 | 29,90 | 0,34% | 2.337,00 |
| 26.05.2026 | 29,80 | 29,90 | 29,70 | 29,80 | 0,00% | - |
| 25.05.2026 | 29,80 | 29,80 | 29,70 | 29,80 | 0,00% | 1.368,00 |
| 22.05.2026 | 30,00 | 30,30 | 29,70 | 29,80 | -0,67% | 14.448,00 |
| 21.05.2026 | 30,10 | 30,10 | 29,60 | 30,00 | -0,66% | - |
| 20.05.2026 | 30,20 | 30,20 | 29,70 | 30,20 | 0,00% | 6.771,00 |
| 19.05.2026 | 30,20 | 30,60 | 29,90 | 30,20 | -0,98% | 5.400,00 |
| 18.05.2026 | 30,00 | 30,70 | 30,00 | 30,50 | 1,67% | 4.433,00 |
| 15.05.2026 | 29,20 | 30,30 | 29,10 | 30,00 | 2,39% | - |
| 14.05.2026 | 29,20 | 40,65 | 28,90 | 29,30 | 0,69% | 6.770,00 |
| 13.05.2026 | 27,90 | 29,20 | 27,90 | 29,10 | 4,30% | 19.261,00 |
| 12.05.2026 | 28,30 | 29,00 | 27,70 | 27,90 | -1,41% | - |
| 11.05.2026 | 28,60 | 28,60 | 28,20 | 28,30 | 0,35% | 5.688,00 |
| 08.05.2026 | 28,20 | 28,40 | 28,10 | 28,20 | 0,00% | - |
| 07.05.2026 | 28,00 | 29,10 | 27,90 | 28,20 | 0,36% | - |
| 06.05.2026 | 27,60 | 28,20 | 27,50 | 28,10 | 2,18% | - |
| 05.05.2026 | 28,10 | 28,30 | 27,50 | 27,50 | -2,14% | - |
| 04.05.2026 | 28,20 | 28,20 | 28,00 | 28,10 | -0,35% | - |
| 30.04.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 0,00% | - |
| 29.04.2026 | 28,30 | 28,30 | 28,10 | 28,20 | -0,35% | - |
| 28.04.2026 | 28,20 | 28,40 | 28,20 | 28,30 | 0,00% | - |
| 27.04.2026 | 28,20 | 28,50 | 28,20 | 28,30 | 0,00% | - |
| 24.04.2026 | 28,20 | 28,50 | 28,20 | 28,30 | -0,35% | - |
| 23.04.2026 | 28,40 | 28,60 | 28,40 | 28,40 | -0,35% | - |
| 22.04.2026 | 28,60 | 28,60 | 28,50 | 28,50 | 0,00% | - |