33,300€
1,52%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,52% | - |
10.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
09.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -5,65% | - |
08.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
07.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
06.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
03.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
02.05.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | 25,00 |
30.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
29.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
26.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
25.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
24.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
23.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
22.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
19.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
18.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
17.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
16.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
15.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
12.04.2024 | 37,20 | 37,20 | 36,80 | 36,80 | 1,66% | 60,00 |
11.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
10.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
09.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
08.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
05.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
04.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
03.04.2024 | 36,20 | 36,80 | 36,20 | 36,80 | 1,10% | - |
02.04.2024 | 37,20 | 37,20 | 36,40 | 36,40 | 0,55% | - |
28.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
27.03.2024 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | - |
26.03.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -0,54% | - |
25.03.2024 | 38,00 | 38,00 | 36,80 | 36,80 | 1,66% | - |
22.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
21.03.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | - |
20.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
19.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
18.03.2024 | 37,00 | 37,20 | 37,00 | 37,20 | -2,11% | - |
15.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
14.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
13.03.2024 | 36,00 | 38,00 | 36,00 | 38,00 | 0,00% | 160,00 |
12.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
11.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
08.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
07.03.2024 | 38,80 | 38,80 | 38,20 | 38,20 | -2,05% | - |
06.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 2,00 |
05.03.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | - |
04.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
01.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
29.02.2024 | 40,00 | 40,00 | 39,40 | 39,40 | -0,51% | 50,00 |
28.02.2024 | 39,40 | 39,60 | 39,00 | 39,60 | 0,51% | 16,00 |
27.02.2024 | 40,20 | 40,20 | 39,40 | 39,40 | -1,50% | - |
26.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
23.02.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -1,00% | 120,00 |
22.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 30,00 |
21.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
20.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
19.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
16.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
15.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
14.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
13.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
12.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
09.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
08.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
07.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
06.02.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -2,33% | - |
05.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
02.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
01.02.2024 | 43,40 | 43,80 | 43,40 | 43,40 | -0,46% | - |
31.01.2024 | 44,00 | 44,00 | 43,60 | 43,60 | 0,46% | - |
30.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
29.01.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -0,46% | - |
26.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
25.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
24.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
23.01.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -1,38% | - |
22.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
19.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
18.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
17.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
16.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
15.01.2024 | 45,40 | 45,40 | 44,00 | 44,00 | 1,85% | - |
12.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
11.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
10.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
09.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
08.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
05.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
04.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | 10,00 |
03.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
02.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,58% | - |
29.12.2023 | 44,00 | 44,30 | 44,00 | 44,30 | 1,14% | - |
28.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
27.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
22.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
21.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
20.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
19.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
18.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |