36,000€
-0,83%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,30 | 36,60 | 35,40 | 36,00 | -0,83% | - |
| 18.04.2024 | 36,30 | 36,80 | 35,30 | 36,30 | 0,00% | 147,00 |
| 17.04.2024 | 36,70 | 36,80 | 36,30 | 36,30 | -1,36% | - |
| 16.04.2024 | 36,90 | 37,40 | 36,60 | 36,80 | -0,27% | - |
| 15.04.2024 | 37,20 | 37,70 | 36,60 | 36,90 | -0,81% | 230,00 |
| 12.04.2024 | 37,20 | 47,60 | 37,00 | 37,20 | 0,00% | 120,00 |
| 11.04.2024 | 37,00 | 39,10 | 36,70 | 37,20 | 0,54% | - |
| 10.04.2024 | 36,90 | 37,60 | 36,60 | 37,00 | 0,27% | 310,00 |
| 09.04.2024 | 37,10 | 37,60 | 36,60 | 36,90 | -0,54% | - |
| 08.04.2024 | 37,00 | 37,60 | 37,00 | 37,10 | 0,27% | 180,00 |
| 05.04.2024 | 37,70 | 37,80 | 37,00 | 37,00 | -1,86% | - |
| 04.04.2024 | 37,10 | 39,00 | 36,70 | 37,70 | 1,34% | - |
| 03.04.2024 | 36,70 | 37,30 | 36,60 | 37,20 | 1,36% | - |
| 02.04.2024 | 36,90 | 38,50 | 36,60 | 36,70 | -0,54% | 4,00 |
| 28.03.2024 | 36,70 | 37,20 | 36,10 | 36,90 | 0,54% | - |
| 27.03.2024 | 37,10 | 37,30 | 36,40 | 36,70 | -1,08% | - |
| 26.03.2024 | 37,50 | 38,50 | 36,50 | 37,10 | -1,07% | 334,00 |
| 25.03.2024 | 38,40 | 38,40 | 36,70 | 37,50 | -2,34% | - |
| 22.03.2024 | 38,30 | 38,40 | 35,80 | 38,40 | 0,26% | 100,00 |
| 21.03.2024 | 37,30 | 38,30 | 36,50 | 38,30 | 2,96% | 52,00 |
| 20.03.2024 | 36,90 | 37,40 | 35,00 | 37,20 | 0,81% | 294,00 |
| 19.03.2024 | 37,50 | 37,90 | 36,50 | 36,90 | -1,60% | - |
| 18.03.2024 | 38,30 | 38,90 | 37,10 | 37,50 | -1,83% | 123,00 |
| 15.03.2024 | 37,60 | 39,40 | 37,60 | 38,20 | 1,60% | 400,00 |
| 14.03.2024 | 38,20 | 39,00 | 37,50 | 37,60 | -1,57% | - |
| 13.03.2024 | 36,40 | 39,00 | 36,40 | 38,20 | 4,95% | 160,00 |
| 12.03.2024 | 38,20 | 38,30 | 36,00 | 36,40 | -4,71% | - |
| 11.03.2024 | 38,80 | 38,90 | 38,10 | 38,20 | -1,55% | - |
| 08.03.2024 | 38,40 | 38,80 | 37,70 | 38,80 | 1,04% | - |
| 07.03.2024 | 39,20 | 39,30 | 37,90 | 38,40 | -2,04% | - |
| 06.03.2024 | 39,20 | 39,50 | 38,30 | 39,20 | 0,00% | - |
| 05.03.2024 | 39,10 | 39,50 | 38,90 | 39,20 | 0,26% | 250,00 |
| 04.03.2024 | 39,60 | 39,70 | 39,10 | 39,10 | -1,26% | - |
| 01.03.2024 | 39,30 | 39,70 | 39,30 | 39,60 | 0,76% | - |
| 29.02.2024 | 40,50 | 40,50 | 39,20 | 39,30 | -2,72% | - |
| 28.02.2024 | 39,70 | 40,80 | 38,80 | 40,40 | 1,51% | 170,00 |
| 27.02.2024 | 40,10 | 40,70 | 39,50 | 39,80 | -0,75% | 68,00 |
| 26.02.2024 | 39,80 | 40,50 | 39,80 | 40,10 | 0,75% | - |
| 23.02.2024 | 40,20 | 40,50 | 39,20 | 39,80 | -1,00% | - |
| 22.02.2024 | 39,40 | 41,70 | 38,40 | 40,20 | 1,77% | 50,00 |
| 21.02.2024 | 39,70 | 39,80 | 39,40 | 39,50 | -0,50% | - |
| 20.02.2024 | 40,00 | 40,00 | 39,30 | 39,70 | -0,75% | - |
| 19.02.2024 | 39,50 | 41,50 | 39,40 | 40,00 | 1,27% | - |
| 16.02.2024 | 40,10 | 40,30 | 39,30 | 39,50 | -1,50% | 112,00 |
| 15.02.2024 | 39,50 | 40,30 | 39,50 | 40,10 | 1,26% | - |
| 14.02.2024 | 40,20 | 41,90 | 39,50 | 39,60 | -1,49% | - |
| 13.02.2024 | 39,60 | 40,60 | 39,50 | 40,20 | 1,77% | 100,00 |
| 12.02.2024 | 41,30 | 41,30 | 39,50 | 39,50 | -4,36% | 7,00 |
| 09.02.2024 | 41,40 | 42,00 | 40,10 | 41,30 | -0,24% | - |
| 08.02.2024 | 41,30 | 41,90 | 40,80 | 41,40 | 0,24% | - |
| 07.02.2024 | 41,00 | 42,10 | 37,30 | 41,30 | 0,73% | - |
| 06.02.2024 | 43,10 | 43,20 | 40,90 | 41,00 | -4,87% | - |
| 05.02.2024 | 43,50 | 43,60 | 41,80 | 43,10 | -0,92% | - |
| 02.02.2024 | 43,30 | 43,60 | 42,90 | 43,50 | 0,00% | - |
| 01.02.2024 | 44,10 | 44,30 | 43,30 | 43,50 | -1,36% | - |
| 31.01.2024 | 43,80 | 46,70 | 43,70 | 44,10 | 0,68% | - |
| 30.01.2024 | 43,40 | 43,80 | 42,90 | 43,80 | 0,92% | - |
| 29.01.2024 | 44,10 | 46,80 | 42,90 | 43,40 | -2,03% | - |
| 26.01.2024 | 43,90 | 44,40 | 43,70 | 44,30 | 0,91% | - |
| 25.01.2024 | 43,20 | 44,10 | 43,10 | 43,90 | 1,62% | - |
| 24.01.2024 | 42,90 | 44,10 | 42,90 | 43,20 | 0,70% | - |
| 23.01.2024 | 44,10 | 44,30 | 42,90 | 42,90 | -2,72% | - |
| 22.01.2024 | 43,70 | 46,80 | 43,70 | 44,10 | 0,92% | - |
| 19.01.2024 | 43,60 | 46,50 | 43,40 | 43,70 | 0,23% | - |
| 18.01.2024 | 43,00 | 43,60 | 42,80 | 43,60 | 1,40% | - |
| 17.01.2024 | 43,30 | 43,80 | 42,90 | 43,00 | -1,60% | - |
| 16.01.2024 | 43,60 | 43,90 | 43,40 | 43,70 | 0,00% | - |
| 15.01.2024 | 44,90 | 47,20 | 43,70 | 43,70 | -2,67% | 300,00 |
| 12.01.2024 | 43,90 | 45,10 | 43,70 | 44,90 | 2,28% | - |
| 11.01.2024 | 44,00 | 44,20 | 43,50 | 43,90 | -0,68% | - |
| 10.01.2024 | 44,00 | 44,40 | 44,00 | 44,20 | 0,00% | - |
| 09.01.2024 | 43,70 | 44,20 | 43,70 | 44,20 | 0,68% | 400,00 |
| 08.01.2024 | 43,90 | 44,40 | 43,70 | 43,90 | 0,00% | 82,00 |
| 05.01.2024 | 44,20 | 44,60 | 43,70 | 43,90 | -1,13% | - |
| 04.01.2024 | 44,30 | 44,80 | 44,20 | 44,40 | 0,00% | - |
| 03.01.2024 | 42,80 | 48,35 | 42,70 | 44,40 | 3,26% | 30,00 |
| 02.01.2024 | 44,30 | 47,60 | 38,40 | 43,00 | -2,93% | 110,00 |
| 29.12.2023 | 44,00 | 44,30 | 44,00 | 44,30 | 0,68% | - |
| 28.12.2023 | 43,90 | 44,20 | 43,20 | 44,00 | 0,23% | - |
| 27.12.2023 | 45,30 | 45,30 | 43,40 | 43,90 | -2,66% | 28,00 |
| 22.12.2023 | 44,70 | 45,20 | 43,70 | 45,10 | 0,89% | - |
| 21.12.2023 | 44,10 | 45,20 | 43,60 | 44,70 | 1,36% | - |
| 20.12.2023 | 44,80 | 44,90 | 43,70 | 44,10 | -1,34% | 80,00 |
| 19.12.2023 | 45,00 | 45,10 | 44,20 | 44,70 | -0,45% | - |
| 18.12.2023 | 44,20 | 45,00 | 43,80 | 44,90 | 1,58% | - |
| 15.12.2023 | 44,60 | 44,90 | 43,80 | 44,20 | -0,67% | - |
| 14.12.2023 | 45,30 | 45,40 | 43,80 | 44,50 | -1,77% | - |
| 13.12.2023 | 45,50 | 45,60 | 45,10 | 45,30 | -0,44% | - |
| 12.12.2023 | 45,00 | 45,60 | 45,00 | 45,50 | 1,11% | - |
| 11.12.2023 | 45,60 | 45,60 | 44,60 | 45,00 | -1,10% | - |
| 08.12.2023 | 45,20 | 45,60 | 45,20 | 45,50 | 0,66% | 54,00 |
| 07.12.2023 | 45,80 | 45,80 | 45,10 | 45,20 | -1,31% | - |
| 06.12.2023 | 45,80 | 45,90 | 45,70 | 45,80 | 0,00% | - |
| 05.12.2023 | 45,90 | 45,90 | 45,80 | 45,80 | -0,22% | 20,00 |
| 04.12.2023 | 46,00 | 46,00 | 45,90 | 45,90 | -0,43% | - |
| 01.12.2023 | 47,10 | 47,10 | 45,90 | 46,10 | -2,12% | - |
| 30.11.2023 | 48,10 | 48,10 | 46,60 | 47,10 | -2,08% | - |
| 29.11.2023 | 48,30 | 50,10 | 46,60 | 48,10 | -0,41% | - |
| 28.11.2023 | 49,10 | 49,10 | 47,00 | 48,30 | -1,63% | - |
| 27.11.2023 | 48,50 | 49,40 | 46,50 | 49,10 | 0,82% | - |