27,800€
4,51%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 26,60 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 14.04.2026 | 26,60 | 28,20 | 26,60 | 26,60 | 0,00% | - |
| 13.04.2026 | 26,30 | 26,70 | 26,30 | 26,60 | 0,76% | - |
| 10.04.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -0,38% | - |
| 09.04.2026 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 08.04.2026 | 26,70 | 26,80 | 26,50 | 26,50 | 0,38% | - |
| 07.04.2026 | 27,20 | 28,00 | 26,40 | 26,40 | -1,49% | 102,00 |
| 02.04.2026 | 26,90 | 39,25 | 26,00 | 26,80 | -1,11% | - |
| 01.04.2026 | 27,30 | 27,30 | 26,00 | 27,10 | -0,73% | 99,00 |
| 31.03.2026 | 26,90 | 27,40 | 26,60 | 27,30 | 1,49% | - |
| 30.03.2026 | 27,00 | 27,10 | 26,90 | 26,90 | -0,37% | - |
| 27.03.2026 | 27,10 | 27,30 | 27,00 | 27,00 | -0,37% | - |
| 26.03.2026 | 27,10 | 27,30 | 27,00 | 27,10 | 0,00% | - |
| 25.03.2026 | 27,30 | 27,60 | 26,50 | 27,10 | -1,45% | - |
| 24.03.2026 | 27,30 | 28,50 | 26,30 | 27,50 | 0,00% | - |
| 23.03.2026 | 27,00 | 28,20 | 26,70 | 27,50 | 1,48% | - |
| 20.03.2026 | 24,50 | 27,30 | 24,50 | 27,10 | -0,37% | - |
| 19.03.2026 | 27,40 | 27,70 | 27,20 | 27,20 | -1,81% | - |
| 18.03.2026 | 28,40 | 28,60 | 27,40 | 27,70 | -2,46% | - |
| 17.03.2026 | 27,40 | 28,60 | 27,40 | 28,40 | 3,27% | - |
| 16.03.2026 | 27,40 | 27,50 | 27,40 | 27,50 | -0,72% | - |
| 13.03.2026 | 27,40 | 28,70 | 27,30 | 27,70 | 0,73% | - |
| 12.03.2026 | 27,70 | 27,70 | 27,40 | 27,50 | -0,72% | - |
| 11.03.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 10.03.2026 | 27,80 | 28,20 | 27,70 | 27,90 | 0,72% | - |
| 09.03.2026 | 27,60 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 06.03.2026 | 27,60 | 27,90 | 27,60 | 27,70 | 0,00% | - |
| 05.03.2026 | 27,50 | 28,70 | 27,50 | 27,70 | 0,36% | - |
| 04.03.2026 | 27,20 | 27,80 | 27,20 | 27,60 | 2,22% | - |
| 03.03.2026 | 28,40 | 28,70 | 27,00 | 27,00 | -5,26% | 4.100,00 |
| 02.03.2026 | 28,20 | 28,70 | 27,40 | 28,50 | 0,35% | 782,00 |
| 27.02.2026 | 28,20 | 28,70 | 27,90 | 28,40 | 0,00% | 306,00 |
| 25.02.2026 | 28,30 | 28,50 | 27,90 | 28,40 | 0,00% | 22,00 |
| 24.02.2026 | 28,90 | 28,90 | 27,70 | 28,40 | -1,73% | - |
| 23.02.2026 | 28,50 | 29,10 | 28,00 | 28,90 | 3,21% | - |
| 20.02.2026 | 28,70 | 28,90 | 28,00 | 28,00 | -2,44% | - |
| 19.02.2026 | 28,90 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 18.02.2026 | 28,80 | 29,00 | 28,70 | 28,90 | 0,35% | - |
| 17.02.2026 | 29,20 | 29,40 | 28,80 | 28,80 | -1,71% | - |
| 16.02.2026 | 29,20 | 29,30 | 29,10 | 29,30 | 0,34% | - |
| 13.02.2026 | 29,20 | 29,30 | 29,10 | 29,20 | 0,69% | - |
| 12.02.2026 | 29,10 | 29,30 | 28,90 | 29,00 | -1,02% | - |
| 11.02.2026 | 29,40 | 29,40 | 29,30 | 29,30 | -0,34% | - |
| 10.02.2026 | 29,00 | 29,50 | 28,90 | 29,40 | 1,38% | - |
| 09.02.2026 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 06.02.2026 | 28,90 | 29,30 | 28,70 | 28,90 | -1,37% | - |
| 04.02.2026 | 29,30 | 29,40 | 29,20 | 29,30 | 0,00% | - |
| 03.02.2026 | 29,10 | 29,40 | 29,00 | 29,30 | 0,34% | - |
| 02.02.2026 | 28,70 | 29,50 | 28,70 | 29,20 | 1,39% | - |
| 30.01.2026 | 28,90 | 29,60 | 28,80 | 28,80 | -0,35% | - |
| 29.01.2026 | 28,80 | 29,30 | 28,80 | 28,90 | 0,35% | - |
| 28.01.2026 | 28,80 | 29,10 | 28,80 | 28,80 | 0,00% | - |
| 27.01.2026 | 28,90 | 28,90 | 28,70 | 28,80 | -0,35% | 520,00 |
| 26.01.2026 | 28,90 | 28,90 | 28,40 | 28,90 | 1,76% | - |
| 23.01.2026 | 28,90 | 29,10 | 28,40 | 28,40 | -2,41% | 5.500,00 |
| 22.01.2026 | 28,70 | 29,10 | 28,70 | 29,10 | 1,39% | - |
| 21.01.2026 | 29,00 | 29,10 | 28,60 | 28,70 | -1,03% | - |
| 20.01.2026 | 29,00 | 29,20 | 28,90 | 29,00 | 0,00% | - |
| 19.01.2026 | 29,00 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 16.01.2026 | 29,00 | 29,10 | 28,70 | 29,00 | 1,40% | - |
| 15.01.2026 | 28,80 | 29,10 | 28,60 | 28,60 | -0,69% | - |
| 14.01.2026 | 29,00 | 29,10 | 28,70 | 28,80 | -0,69% | - |
| 13.01.2026 | 28,90 | 29,10 | 28,90 | 29,00 | 1,40% | 7.050,00 |
| 12.01.2026 | 29,10 | 29,10 | 28,60 | 28,60 | -1,04% | - |
| 09.01.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 08.01.2026 | 29,00 | 29,40 | 28,70 | 28,70 | 0,35% | - |
| 07.01.2026 | 29,30 | 29,50 | 28,60 | 28,60 | -2,05% | - |
| 06.01.2026 | 29,10 | 29,40 | 29,00 | 29,20 | 0,34% | - |
| 05.01.2026 | 29,10 | 31,80 | 29,00 | 29,10 | 1,75% | - |
| 02.01.2026 | 29,40 | 29,40 | 28,60 | 28,60 | -2,05% | - |
| 30.12.2025 | 28,50 | 29,40 | 28,50 | 29,20 | 2,82% | - |
| 29.12.2025 | 28,90 | 29,10 | 14,41 | 28,40 | -0,70% | - |
| 23.12.2025 | 28,90 | 29,10 | 28,60 | 28,60 | 0,00% | - |
| 22.12.2025 | 29,00 | 29,50 | 28,60 | 28,60 | -0,69% | - |
| 19.12.2025 | 29,10 | 29,30 | 28,80 | 28,80 | 0,00% | - |
| 18.12.2025 | 29,20 | 29,20 | 28,80 | 28,80 | 0,00% | - |
| 17.12.2025 | 29,20 | 29,20 | 28,80 | 28,80 | 0,00% | - |
| 16.12.2025 | 28,90 | 29,20 | 28,80 | 28,80 | 0,70% | - |
| 15.12.2025 | 28,60 | 28,90 | 28,50 | 28,60 | 1,42% | - |
| 12.12.2025 | 28,80 | 28,90 | 28,20 | 28,20 | -1,40% | - |
| 11.12.2025 | 28,90 | 29,10 | 28,60 | 28,60 | 4,38% | - |
| 10.12.2025 | 27,90 | 29,50 | 27,40 | 27,40 | -2,14% | - |
| 09.12.2025 | 28,40 | 29,30 | 27,90 | 28,00 | -0,71% | - |
| 08.12.2025 | 28,20 | 28,50 | 28,10 | 28,20 | 1,44% | 3.320,00 |
| 05.12.2025 | 28,30 | 28,40 | 27,80 | 27,80 | -1,42% | - |
| 04.12.2025 | 28,50 | 28,50 | 28,10 | 28,20 | 0,00% | 1.320,00 |
| 03.12.2025 | 28,40 | 28,50 | 28,00 | 28,20 | 0,00% | 2.500,00 |
| 02.12.2025 | 28,50 | 30,20 | 28,00 | 28,20 | 0,00% | - |
| 01.12.2025 | 28,30 | 33,70 | 27,60 | 28,20 | 1,44% | 6.750,00 |
| 28.11.2025 | 28,60 | 30,50 | 27,80 | 27,80 | -2,11% | - |
| 27.11.2025 | 28,40 | 28,70 | 28,10 | 28,40 | 1,43% | - |
| 26.11.2025 | 28,40 | 28,90 | 28,00 | 28,00 | -1,41% | 2.594,00 |
| 25.11.2025 | 28,10 | 28,50 | 28,00 | 28,40 | 2,90% | - |
| 24.11.2025 | 27,80 | 30,40 | 27,60 | 27,60 | 1,47% | - |
| 21.11.2025 | 28,20 | 28,20 | 27,20 | 27,20 | -2,86% | - |
| 20.11.2025 | 27,40 | 30,40 | 27,40 | 28,00 | 4,48% | 6.856,00 |
| 19.11.2025 | 28,00 | 30,20 | 26,80 | 26,80 | -2,90% | - |
| 18.11.2025 | 27,40 | 28,40 | 27,40 | 27,60 | 2,22% | - |
| 17.11.2025 | 26,70 | 28,30 | 26,70 | 27,00 | -2,88% | - |
| 14.11.2025 | 28,90 | 29,70 | 26,70 | 27,80 | -2,11% | - |