34,200€
-3,39%
Echtzeit-Aktienkurs Data Modul AG
Bid:
Ask:
Aktienkurse zur Data Modul AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 35,80 | 36,20 | 34,20 | 35,70 | 0,00% | - |
| 23.04.2024 | 35,60 | 36,10 | 35,40 | 35,70 | 0,56% | - |
| 22.04.2024 | 36,00 | 36,10 | 35,30 | 35,50 | -1,39% | - |
| 19.04.2024 | 36,30 | 36,60 | 35,40 | 36,00 | -0,83% | 3.356,00 |
| 18.04.2024 | 36,40 | 36,70 | 35,50 | 36,30 | -0,27% | 2.200,00 |
| 17.04.2024 | 36,80 | 36,80 | 36,30 | 36,40 | -1,09% | - |
| 16.04.2024 | 37,00 | 37,40 | 36,40 | 36,80 | -0,27% | - |
| 15.04.2024 | 37,40 | 37,80 | 36,60 | 36,90 | -1,07% | 5.365,00 |
| 12.04.2024 | 37,60 | 47,60 | 37,00 | 37,30 | 0,00% | 4.020,00 |
| 11.04.2024 | 37,20 | 39,10 | 36,70 | 37,30 | 0,54% | 3.500,00 |
| 10.04.2024 | 37,00 | 37,60 | 36,60 | 37,10 | 0,27% | 7.570,00 |
| 09.04.2024 | 37,20 | 37,60 | 36,70 | 37,00 | -0,27% | - |
| 08.04.2024 | 37,20 | 37,60 | 37,10 | 37,10 | 0,00% | 7.200,00 |
| 05.04.2024 | 37,80 | 37,90 | 37,00 | 37,10 | -1,85% | - |
| 04.04.2024 | 37,30 | 37,90 | 36,70 | 37,80 | 1,61% | - |
| 03.04.2024 | 36,90 | 37,30 | 36,60 | 37,20 | 1,09% | - |
| 02.04.2024 | 37,10 | 38,50 | 36,30 | 36,80 | -1,08% | - |
| 28.03.2024 | 36,80 | 37,20 | 36,40 | 37,20 | 1,09% | - |
| 27.03.2024 | 37,30 | 37,30 | 36,50 | 36,80 | 0,00% | - |
| 26.03.2024 | 37,60 | 38,70 | 36,40 | 36,80 | -2,13% | 2.459,00 |
| 25.03.2024 | 38,40 | 38,40 | 36,80 | 37,60 | -2,08% | - |
| 22.03.2024 | 38,40 | 38,60 | 36,70 | 38,40 | 0,00% | - |
| 21.03.2024 | 37,20 | 38,40 | 36,50 | 38,40 | 3,23% | - |
| 20.03.2024 | 36,90 | 37,40 | 35,00 | 37,20 | 0,81% | - |
| 19.03.2024 | 37,60 | 37,90 | 36,50 | 36,90 | -1,60% | 1.000,00 |
| 18.03.2024 | 38,20 | 38,90 | 37,10 | 37,50 | -1,83% | - |
| 15.03.2024 | 37,60 | 38,90 | 37,60 | 38,20 | 1,60% | 10.400,00 |
| 14.03.2024 | 38,20 | 39,00 | 37,50 | 37,60 | -1,57% | - |
| 13.03.2024 | 36,70 | 39,00 | 36,50 | 38,20 | 4,66% | - |
| 12.03.2024 | 38,20 | 38,20 | 36,00 | 36,50 | -4,45% | - |
| 11.03.2024 | 38,60 | 38,90 | 38,10 | 38,20 | -1,55% | - |
| 08.03.2024 | 38,50 | 38,80 | 37,70 | 38,80 | 1,04% | - |
| 07.03.2024 | 39,20 | 39,20 | 37,90 | 38,40 | -2,04% | - |
| 06.03.2024 | 39,30 | 39,40 | 38,30 | 39,20 | 0,00% | - |
| 05.03.2024 | 39,00 | 39,50 | 38,90 | 39,20 | 0,26% | 9.750,00 |
| 04.03.2024 | 39,60 | 39,60 | 39,10 | 39,10 | -1,26% | - |
| 01.03.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 1,02% | - |
| 29.02.2024 | 40,40 | 40,50 | 38,90 | 39,20 | -2,97% | - |
| 28.02.2024 | 39,80 | 40,70 | 38,80 | 40,40 | 1,51% | 27,00 |
| 27.02.2024 | 40,10 | 40,70 | 39,60 | 39,80 | -0,75% | 7.200,00 |
| 26.02.2024 | 39,90 | 40,50 | 39,90 | 40,10 | 0,50% | - |
| 23.02.2024 | 40,00 | 40,50 | 39,30 | 39,90 | -0,50% | - |
| 22.02.2024 | 39,50 | 41,70 | 38,50 | 40,10 | 1,52% | - |
| 21.02.2024 | 39,80 | 39,80 | 39,50 | 39,50 | -0,75% | - |
| 20.02.2024 | 40,00 | 40,00 | 39,30 | 39,80 | -0,50% | - |
| 19.02.2024 | 39,50 | 41,50 | 39,40 | 40,00 | 1,01% | - |
| 16.02.2024 | 40,00 | 40,30 | 39,40 | 39,60 | -1,25% | - |
| 15.02.2024 | 39,60 | 40,30 | 39,50 | 40,10 | 1,26% | - |
| 14.02.2024 | 40,20 | 40,60 | 39,60 | 39,60 | -1,49% | - |
| 13.02.2024 | 39,70 | 40,60 | 39,60 | 40,20 | 1,52% | 4.240,00 |
| 12.02.2024 | 41,30 | 41,30 | 39,60 | 39,60 | -4,12% | - |
| 09.02.2024 | 41,50 | 42,00 | 40,10 | 41,30 | -0,24% | - |
| 08.02.2024 | 41,40 | 41,90 | 40,90 | 41,40 | 0,24% | - |
| 07.02.2024 | 41,00 | 42,40 | 37,30 | 41,30 | 0,73% | 2.176,00 |
| 06.02.2024 | 43,20 | 43,20 | 41,00 | 41,00 | -5,09% | - |
| 05.02.2024 | 43,60 | 43,60 | 41,80 | 43,20 | -0,92% | 648,00 |
| 02.02.2024 | 43,40 | 43,60 | 42,90 | 43,60 | 0,46% | - |
| 01.02.2024 | 44,20 | 44,20 | 43,40 | 43,40 | -1,81% | - |
| 31.01.2024 | 43,80 | 44,60 | 43,70 | 44,20 | 0,91% | - |
| 30.01.2024 | 43,50 | 43,80 | 42,90 | 43,80 | 0,69% | - |
| 29.01.2024 | 44,20 | 44,70 | 42,90 | 43,50 | -2,90% | - |
| 26.01.2024 | 43,90 | 44,80 | 43,90 | 44,80 | 2,05% | - |
| 25.01.2024 | 43,20 | 44,10 | 43,20 | 43,90 | 1,62% | - |
| 24.01.2024 | 43,00 | 43,80 | 42,90 | 43,20 | 0,47% | - |
| 23.01.2024 | 44,20 | 44,20 | 43,00 | 43,00 | -2,71% | 4.180,00 |
| 22.01.2024 | 43,70 | 46,50 | 43,70 | 44,20 | 1,14% | - |
| 19.01.2024 | 43,50 | 46,50 | 43,40 | 43,70 | 0,23% | - |
| 18.01.2024 | 42,90 | 43,60 | 42,80 | 43,60 | 1,40% | - |
| 17.01.2024 | 43,70 | 43,80 | 42,90 | 43,00 | -1,83% | - |
| 16.01.2024 | 43,80 | 43,90 | 43,70 | 43,80 | 0,00% | - |
| 15.01.2024 | 45,00 | 46,30 | 43,70 | 43,80 | -2,67% | - |
| 12.01.2024 | 44,00 | 45,10 | 43,70 | 45,00 | 2,27% | - |
| 11.01.2024 | 44,20 | 44,20 | 43,50 | 44,00 | -0,45% | - |
| 10.01.2024 | 44,10 | 44,40 | 44,10 | 44,20 | 0,00% | - |
| 09.01.2024 | 43,90 | 44,20 | 43,80 | 44,20 | 0,68% | - |
| 08.01.2024 | 43,80 | 44,40 | 43,80 | 43,90 | 0,00% | 400,00 |
| 05.01.2024 | 44,40 | 44,60 | 43,80 | 43,90 | -1,13% | - |
| 04.01.2024 | 44,40 | 44,80 | 44,30 | 44,40 | 0,00% | - |
| 03.01.2024 | 42,80 | 48,35 | 42,70 | 44,40 | 3,74% | - |
| 02.01.2024 | 44,10 | 47,60 | 38,40 | 42,80 | -3,39% | 300,00 |
| 29.12.2023 | 44,00 | 44,30 | 44,00 | 44,30 | 0,68% | - |
| 28.12.2023 | 44,00 | 44,50 | 43,30 | 44,00 | 0,00% | - |
| 27.12.2023 | 45,20 | 45,20 | 43,20 | 44,00 | -2,65% | - |
| 22.12.2023 | 44,80 | 45,20 | 44,00 | 45,20 | 0,89% | - |
| 21.12.2023 | 44,20 | 45,20 | 43,70 | 44,80 | 1,59% | - |
| 20.12.2023 | 44,80 | 44,80 | 43,90 | 44,10 | -1,56% | - |
| 19.12.2023 | 45,00 | 45,10 | 44,20 | 44,80 | 0,90% | - |
| 18.12.2023 | 44,30 | 45,00 | 43,90 | 44,40 | 0,45% | - |
| 15.12.2023 | 44,60 | 44,60 | 43,70 | 44,20 | -0,90% | - |
| 14.12.2023 | 45,20 | 45,30 | 43,40 | 44,60 | -1,33% | - |
| 13.12.2023 | 45,50 | 45,60 | 45,10 | 45,20 | -0,88% | - |
| 12.12.2023 | 45,20 | 45,60 | 45,20 | 45,60 | 1,11% | - |
| 11.12.2023 | 45,60 | 45,60 | 44,60 | 45,10 | -1,10% | - |
| 08.12.2023 | 45,20 | 45,60 | 45,20 | 45,60 | 2,24% | - |
| 07.12.2023 | 45,80 | 45,80 | 44,60 | 44,60 | -2,62% | - |
| 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% | - |
| 04.12.2023 | 46,00 | 46,00 | 45,90 | 45,90 | -0,22% | - |
| 01.12.2023 | 47,00 | 47,10 | 45,70 | 46,00 | -2,13% | - |
| 30.11.2023 | 48,00 | 48,10 | 46,60 | 47,00 | -2,08% | - |