35,600€
Echtzeit-Aktienkurs DATA MODUL AG O.N.
Bid:
Ask:
Aktienkurse zur DATA MODUL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 35,40 | 36,00 | 34,40 | 35,40 | -0,56% | 2.036,00 |
| 24.04.2024 | 36,00 | 36,00 | 34,20 | 35,60 | 0,00% | 4.273,00 |
| 23.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 50,00 |
| 22.04.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -1,68% | 241,00 |
| 19.04.2024 | 36,40 | 36,40 | 35,00 | 35,80 | -2,72% | 3.428,00 |
| 18.04.2024 | 36,00 | 36,80 | 35,00 | 36,80 | 1,10% | 2.009,00 |
| 17.04.2024 | 36,20 | 36,40 | 36,00 | 36,40 | -1,09% | 3.993,00 |
| 16.04.2024 | 37,20 | 37,20 | 36,80 | 36,80 | 0,00% | 449,00 |
| 15.04.2024 | 37,80 | 37,80 | 36,80 | 36,80 | -1,60% | 261,00 |
| 12.04.2024 | 37,20 | 37,40 | 36,80 | 37,40 | 0,54% | 60,00 |
| 11.04.2024 | 37,20 | 38,20 | 37,20 | 37,20 | 1,09% | 1.278,00 |
| 10.04.2024 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | 347,00 |
| 09.04.2024 | 36,60 | 36,60 | 36,40 | 36,60 | -1,08% | 95,00 |
| 08.04.2024 | 37,40 | 37,40 | 37,00 | 37,00 | 0,00% | 96,00 |
| 05.04.2024 | 37,00 | 38,00 | 36,60 | 37,00 | -1,60% | 251,00 |
| 04.04.2024 | 36,80 | 37,60 | 36,60 | 37,60 | 1,62% | 868,00 |
| 03.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 02.04.2024 | 37,40 | 37,40 | 36,20 | 36,80 | -1,08% | 825,00 |
| 28.03.2024 | 37,20 | 37,20 | 36,60 | 37,20 | 0,54% | 363,00 |
| 27.03.2024 | 37,20 | 37,20 | 36,60 | 37,00 | 0,00% | 114,00 |
| 26.03.2024 | 38,00 | 38,40 | 37,00 | 37,00 | -1,60% | 1.363,00 |
| 25.03.2024 | 38,00 | 38,00 | 37,40 | 37,60 | -2,08% | 1.160,00 |
| 22.03.2024 | 38,40 | 38,40 | 36,60 | 38,40 | 0,00% | 1.121,00 |
| 21.03.2024 | 37,40 | 38,40 | 36,80 | 38,40 | 3,23% | 515,00 |
| 20.03.2024 | 37,00 | 37,20 | 36,20 | 37,20 | 0,00% | 2.009,00 |
| 19.03.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 0,00% | 2.026,00 |
| 18.03.2024 | 38,00 | 38,00 | 37,00 | 37,20 | -2,62% | 1.841,00 |
| 15.03.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | 644,00 |
| 14.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 13.03.2024 | 37,00 | 38,40 | 37,00 | 38,40 | 2,13% | 1.323,00 |
| 12.03.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -1,57% | 1.559,00 |
| 11.03.2024 | 38,40 | 38,40 | 38,00 | 38,20 | -1,55% | 595,00 |
| 08.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 07.03.2024 | 38,80 | 38,80 | 38,60 | 38,60 | -1,53% | 127,00 |
| 06.03.2024 | 39,00 | 39,20 | 38,20 | 39,20 | -0,51% | 271,00 |
| 05.03.2024 | 39,00 | 39,40 | 39,00 | 39,40 | -0,51% | 495,00 |
| 04.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 01.03.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | 151,00 |
| 29.02.2024 | 40,00 | 40,00 | 39,00 | 39,40 | -2,48% | 526,00 |
| 28.02.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 1,00% | 1.603,00 |
| 27.02.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -1,48% | 312,00 |
| 26.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 23.02.2024 | 40,00 | 40,60 | 39,00 | 40,60 | 0,00% | 1.270,00 |
| 22.02.2024 | 39,20 | 40,60 | 39,00 | 40,60 | 2,53% | 1.063,00 |
| 21.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 20.02.2024 | 39,60 | 39,80 | 39,60 | 39,80 | -0,50% | 132,00 |
| 19.02.2024 | 40,20 | 40,20 | 39,60 | 40,00 | 0,50% | 72,00 |
| 16.02.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,49% | 987,00 |
| 15.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 14.02.2024 | 40,60 | 40,60 | 40,00 | 40,40 | 0,50% | 360,00 |
| 13.02.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,50% | 864,00 |
| 12.02.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -2,91% | 948,00 |
| 09.02.2024 | 41,60 | 41,60 | 40,20 | 41,20 | -0,48% | 1.260,00 |
| 08.02.2024 | 41,40 | 41,40 | 40,60 | 41,40 | 0,49% | 1.505,00 |
| 07.02.2024 | 41,20 | 41,20 | 40,80 | 41,20 | 0,49% | 3.002,00 |
| 06.02.2024 | 42,00 | 42,00 | 41,00 | 41,00 | -5,09% | 228,00 |
| 05.02.2024 | 43,00 | 43,20 | 42,00 | 43,20 | -0,92% | 1.314,00 |
| 02.02.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 0,46% | 734,00 |
| 01.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | 500,00 |
| 31.01.2024 | 44,40 | 44,40 | 44,20 | 44,20 | 0,91% | 114,00 |
| 30.01.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -0,45% | 250,00 |
| 29.01.2024 | 45,00 | 45,00 | 43,60 | 44,00 | -0,45% | 168,00 |
| 26.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 25.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | 11,00 |
| 24.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 201,00 |
| 23.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 110,00 |
| 22.01.2024 | 44,80 | 44,80 | 43,60 | 44,20 | 0,00% | 281,00 |
| 19.01.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,91% | 511,00 |
| 18.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | 1,00 |
| 17.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 16.01.2024 | 43,20 | 43,80 | 43,00 | 43,80 | 0,00% | 83,00 |
| 15.01.2024 | 45,60 | 45,60 | 43,80 | 43,80 | -2,67% | 546,00 |
| 12.01.2024 | 44,20 | 45,00 | 44,20 | 45,00 | 2,27% | 841,00 |
| 11.01.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,45% | 853,00 |
| 10.01.2024 | 44,80 | 44,80 | 44,20 | 44,20 | 0,00% | 14,00 |
| 09.01.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | 1,00 |
| 08.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 05.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 04.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 26,00 |
| 03.01.2024 | 44,00 | 45,20 | 44,00 | 44,60 | 1,36% | 853,00 |
| 02.01.2024 | 43,60 | 44,40 | 42,40 | 44,00 | -0,90% | 2.213,00 |
| 29.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 28.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 27.12.2023 | 44,60 | 44,60 | 43,40 | 44,00 | -2,65% | 369,00 |
| 22.12.2023 | 44,00 | 45,40 | 44,00 | 45,20 | 0,89% | 315,00 |
| 21.12.2023 | 44,00 | 45,00 | 44,00 | 44,80 | 1,82% | 471,00 |
| 20.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 265,00 |
| 19.12.2023 | 45,20 | 45,20 | 44,20 | 44,20 | -1,78% | 235,00 |
| 18.12.2023 | 44,00 | 45,00 | 44,00 | 45,00 | 1,81% | 611,00 |
| 15.12.2023 | 44,00 | 44,20 | 43,40 | 44,20 | -0,90% | 115,00 |
| 14.12.2023 | 45,00 | 45,00 | 43,60 | 44,60 | -1,76% | 2.715,00 |
| 13.12.2023 | 45,20 | 45,40 | 45,00 | 45,40 | 0,00% | 239,00 |
| 12.12.2023 | 45,00 | 45,40 | 45,00 | 45,40 | 0,00% | 55,00 |
| 11.12.2023 | 45,00 | 45,40 | 45,00 | 45,40 | -0,44% | 431,00 |
| 08.12.2023 | 45,40 | 45,80 | 45,40 | 45,60 | 0,88% | 147,00 |
| 07.12.2023 | 45,80 | 45,80 | 45,20 | 45,20 | -1,31% | 709,00 |
| 06.12.2023 | 46,20 | 46,20 | 45,80 | 45,80 | 0,00% | 80,00 |
| 05.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 04.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 01.12.2023 | 46,20 | 46,20 | 46,00 | 46,00 | -2,13% | 205,00 |