36,600€
-1,08%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,80 | 36,80 | 36,40 | 36,60 | -1,08% | - |
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 |
30.11.2023 | 47,20 | 47,20 | 47,00 | 47,00 | -2,08% | 204,00 |
29.11.2023 | 47,40 | 48,60 | 47,40 | 48,00 | -0,41% | 2.725,00 |
28.11.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 104,00 |
27.11.2023 | 47,60 | 49,00 | 47,20 | 49,00 | 1,24% | 1.138,00 |
24.11.2023 | 47,40 | 48,40 | 47,40 | 48,40 | 0,41% | 266,00 |
23.11.2023 | 47,40 | 48,20 | 47,40 | 48,20 | -0,82% | 113,00 |
22.11.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
21.11.2023 | 49,20 | 49,20 | 48,00 | 49,20 | -0,81% | 125,00 |
20.11.2023 | 49,20 | 49,60 | 49,20 | 49,60 | -0,80% | 104,00 |
17.11.2023 | 49,20 | 50,00 | 49,20 | 50,00 | 0,00% | 262,00 |
16.11.2023 | 47,80 | 50,00 | 47,80 | 50,00 | 4,60% | 950,00 |
15.11.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
14.11.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
13.11.2023 | 48,80 | 48,80 | 48,00 | 48,00 | -0,41% | 210,00 |
10.11.2023 | 48,40 | 48,40 | 48,20 | 48,20 | 0,84% | 38,00 |
09.11.2023 | 46,00 | 47,80 | 46,00 | 47,80 | 2,14% | 2.639,00 |
08.11.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
07.11.2023 | 47,00 | 48,00 | 46,80 | 47,40 | -1,25% | 4.159,00 |