Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.12.2020 | 47,31 | 48,21 | 47,31 | 47,81 | 1,92% | - |
| 23.12.2020 | 45,01 | 47,81 | 45,01 | 46,91 | 6,11% | - |
| 22.12.2020 | 43,70 | 44,21 | 42,60 | 44,21 | 0,47% | - |
| 18.12.2020 | 44,30 | 44,50 | 44,00 | 44,00 | -1,12% | - |
| 17.12.2020 | 44,50 | 44,60 | 44,50 | 44,50 | -0,67% | - |
| 16.12.2020 | 44,80 | 44,80 | 44,70 | 44,80 | -0,88% | - |
| 15.12.2020 | 45,20 | 45,20 | 45,10 | 45,20 | 0,44% | - |
| 14.12.2020 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 11.12.2020 | 45,10 | 45,10 | 45,00 | 45,00 | 0,00% | - |
| 10.12.2020 | 45,40 | 45,70 | 45,00 | 45,00 | 0,00% | - |
| 09.12.2020 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 08.12.2020 | 45,20 | 45,30 | 45,10 | 45,20 | 0,22% | - |
| 07.12.2020 | 45,60 | 46,00 | 45,00 | 45,10 | -0,88% | - |
| 04.12.2020 | 45,30 | 46,40 | 45,30 | 45,50 | 0,66% | - |
| 03.12.2020 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 02.12.2020 | 45,20 | 45,20 | 45,10 | 45,20 | 0,67% | - |
| 01.12.2020 | 45,00 | 45,00 | 44,61 | 44,90 | 0,00% | - |
| 30.11.2020 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 27.11.2020 | 45,40 | 45,50 | 45,00 | 45,00 | 0,00% | - |
| 26.11.2020 | 45,30 | 45,30 | 44,80 | 45,00 | -1,10% | - |
| 25.11.2020 | 45,61 | 45,81 | 45,50 | 45,50 | 6,05% | - |
| 24.11.2020 | 42,91 | 42,91 | 42,91 | 42,91 | -5,92% | - |
| 23.11.2020 | 45,41 | 45,61 | 45,31 | 45,61 | 0,00% | - |
| 19.11.2020 | 45,41 | 45,61 | 45,41 | 45,61 | -0,44% | - |
| 18.11.2020 | 45,71 | 45,81 | 45,71 | 45,81 | 0,22% | - |
| 17.11.2020 | 45,71 | 45,81 | 45,21 | 45,71 | -1,51% | - |
| 13.11.2020 | 45,61 | 46,41 | 45,61 | 46,41 | 3,34% | - |
| 12.11.2020 | 44,61 | 45,01 | 44,61 | 44,91 | 8,72% | - |
| 09.11.2020 | 41,41 | 41,41 | 41,31 | 41,31 | -3,94% | - |
| 06.11.2020 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 05.11.2020 | 42,90 | 43,00 | 42,90 | 43,00 | -3,37% | - |
| 04.11.2020 | 44,50 | 44,50 | 44,40 | 44,50 | 3,49% | - |
| 28.10.2020 | 43,50 | 43,50 | 43,00 | 43,00 | 0,47% | - |
| 27.10.2020 | 44,30 | 44,30 | 42,80 | 42,80 | -4,25% | - |
| 26.10.2020 | 44,70 | 44,70 | 44,70 | 44,70 | 0,45% | - |
| 22.10.2020 | 42,70 | 44,60 | 41,60 | 44,50 | -1,98% | - |
| 21.10.2020 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 20.10.2020 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | - |
| 19.10.2020 | 45,60 | 45,70 | 45,30 | 45,30 | -0,88% | - |
| 16.10.2020 | 45,50 | 45,70 | 45,50 | 45,70 | 0,44% | - |
| 15.10.2020 | 45,40 | 45,60 | 45,40 | 45,50 | 0,00% | - |
| 14.10.2020 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 13.10.2020 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 12.10.2020 | 45,50 | 45,50 | 45,50 | 45,50 | 0,44% | - |
| 09.10.2020 | 45,30 | 45,30 | 45,30 | 45,30 | 1,12% | - |
| 08.10.2020 | 45,50 | 45,70 | 44,80 | 44,80 | -2,18% | - |
| 07.10.2020 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 06.10.2020 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 05.10.2020 | 45,40 | 45,40 | 45,40 | 45,40 | -0,22% | - |
| 02.10.2020 | 45,70 | 46,00 | 45,50 | 45,50 | -0,44% | - |
| 01.10.2020 | 45,70 | 45,70 | 45,70 | 45,70 | 0,44% | - |
| 30.09.2020 | 45,30 | 45,50 | 45,30 | 45,50 | -1,52% | - |
| 28.09.2020 | 45,70 | 46,20 | 45,70 | 46,20 | 4,29% | - |
| 25.09.2020 | 44,30 | 44,30 | 44,30 | 44,30 | -1,99% | - |
| 24.09.2020 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 23.09.2020 | 44,90 | 45,00 | 44,90 | 45,00 | 0,90% | - |
| 22.09.2020 | 43,50 | 45,20 | 43,30 | 44,60 | 3,24% | - |
| 21.09.2020 | 43,20 | 43,50 | 43,20 | 43,20 | -0,01% | - |
| 17.09.2020 | 45,20 | 45,20 | 43,21 | 43,21 | 0,00% | - |
| 16.09.2020 | 43,21 | 43,21 | 43,21 | 43,21 | -0,68% | - |
| 14.09.2020 | 43,50 | 43,50 | 43,50 | 43,50 | -0,46% | - |
| 11.09.2020 | 44,00 | 44,00 | 43,70 | 43,70 | -1,13% | - |
| 10.09.2020 | 44,10 | 45,20 | 44,10 | 44,20 | 0,45% | - |
| 09.09.2020 | 43,90 | 44,00 | 43,90 | 44,00 | -0,90% | - |
| 08.09.2020 | 44,70 | 44,70 | 44,40 | 44,40 | -1,77% | - |
| 07.09.2020 | 45,70 | 45,70 | 45,10 | 45,20 | -0,88% | - |
| 04.09.2020 | 45,80 | 46,40 | 45,40 | 45,60 | -0,44% | - |
| 03.09.2020 | 45,60 | 45,80 | 45,60 | 45,80 | 0,66% | - |
| 02.09.2020 | 44,60 | 45,50 | 44,60 | 45,50 | 1,79% | - |
| 01.09.2020 | 44,80 | 44,80 | 44,40 | 44,70 | -0,45% | - |
| 31.08.2020 | 45,20 | 45,20 | 44,80 | 44,90 | -0,66% | - |
| 28.08.2020 | 45,20 | 45,20 | 45,10 | 45,20 | 0,22% | - |
| 27.08.2020 | 43,90 | 45,10 | 43,90 | 45,10 | 1,58% | - |
| 26.08.2020 | 44,70 | 44,70 | 44,30 | 44,40 | -0,67% | - |
| 25.08.2020 | 45,00 | 45,40 | 44,20 | 44,70 | -0,67% | - |
| 24.08.2020 | 44,20 | 45,00 | 44,10 | 45,00 | 2,27% | - |
| 21.08.2020 | 44,00 | 44,00 | 43,90 | 44,00 | 0,00% | - |
| 20.08.2020 | 44,30 | 44,30 | 43,90 | 44,00 | -0,68% | - |
| 19.08.2020 | 43,60 | 44,30 | 43,20 | 44,30 | 1,84% | - |
| 18.08.2020 | 43,60 | 43,60 | 43,40 | 43,50 | 0,00% | - |
| 17.08.2020 | 43,50 | 43,50 | 43,40 | 43,50 | 0,45% | - |
| 14.08.2020 | 43,21 | 43,41 | 43,21 | 43,31 | 0,23% | - |
| 13.08.2020 | 43,21 | 43,21 | 43,21 | 43,21 | 0,00% | - |
| 12.08.2020 | 43,21 | 43,21 | 43,21 | 43,21 | 0,00% | - |
| 11.08.2020 | 43,21 | 43,21 | 43,21 | 43,21 | -3,13% | - |
| 07.08.2020 | 44,50 | 44,60 | 44,50 | 44,60 | 0,45% | - |
| 06.08.2020 | 44,50 | 44,50 | 44,40 | 44,40 | 0,91% | - |
| 05.08.2020 | 44,10 | 44,10 | 44,00 | 44,00 | 0,23% | - |
| 04.08.2020 | 44,10 | 44,10 | 43,80 | 43,90 | 0,00% | - |
| 03.08.2020 | 44,20 | 44,20 | 43,90 | 43,90 | -1,13% | - |
| 31.07.2020 | 44,20 | 44,40 | 44,00 | 44,40 | -0,01% | - |
| 30.07.2020 | 44,21 | 44,51 | 44,01 | 44,41 | -0,22% | - |
| 29.07.2020 | 45,01 | 45,11 | 44,51 | 44,51 | -0,45% | - |
| 28.07.2020 | 44,71 | 44,71 | 44,71 | 44,71 | 0,00% | - |
| 27.07.2020 | 44,71 | 44,71 | 44,71 | 44,71 | 0,45% | - |
| 24.07.2020 | 43,91 | 45,21 | 43,91 | 44,51 | 1,37% | - |
| 23.07.2020 | 43,91 | 43,91 | 43,91 | 43,91 | 0,00% | - |
| 22.07.2020 | 43,91 | 43,91 | 43,91 | 43,91 | 0,00% | - |
| 21.07.2020 | 43,91 | 43,91 | 43,91 | 43,91 | 0,00% | - |
| 20.07.2020 | 43,81 | 44,01 | 43,81 | 43,91 | 0,23% | - |