WKN: | 549890 |
ISIN: | DE0005498901 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | IT-Services |
aktueller Kurs: |
25,60 EUR
|
Veränderung: |
0,20 EUR
|
Veränderung in %: |
0,79 %
|
Weshalb die Data Modul-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 17. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
14.02.2025 |
25,60 25,60 |
25,60 25,60 |
25,60 | 25,60 |
0 -0,78% |
-0,78% |
13.02.2025 |
25,80 25,80 |
25,80 25,80 |
25,80 | 25,80 |
0 0,00% |
0,00% |
12.02.2025 |
25,80 25,80 |
25,80 25,80 |
25,80 | 25,80 |
0 -0,77% |
-0,77% |
11.02.2025 |
26,00 26,00 |
26,00 26,00 |
26,00 | 26,00 |
0 0,00% |
0,00% |
10.02.2025 |
26,00 26,00 |
26,00 26,00 |
26,00 | 26,00 |
0 0,00% |
0,00% |
07.02.2025 |
26,00 26,00 |
26,00 26,00 |
26,00 | 26,00 |
0 0,00% |
0,00% |
06.02.2025 |
26,00 26,00 |
26,00 26,00 |
26,00 | 26,00 |
0 -0,76% |
-0,76% |
05.02.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
04.02.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
03.02.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
31.01.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
30.01.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
29.01.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
28.01.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
27.01.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 -0,76% |
-0,76% |
24.01.2025 |
26,40 26,40 |
26,40 26,40 |
26,40 | 26,40 |
0 0,00% |
0,00% |
23.01.2025 |
26,40 26,40 |
26,40 26,40 |
26,40 | 26,40 |
0 0,00% |
0,00% |
22.01.2025 |
26,40 26,40 |
26,40 26,40 |
26,40 | 26,40 |
0 0,00% |
0,00% |
21.01.2025 |
26,40 26,40 |
26,40 26,40 |
26,40 | 26,40 |
0 0,00% |
0,00% |
20.01.2025 |
26,40 26,40 |
26,40 26,40 |
26,40 | 26,40 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
26,60 25,40 |
27,60 24,60 |
24,60 | 25,40 | -4,51% |
Februar |
25,40 25,00 |
26,00 25,00 |
25,00 | 25,00 | -1,57% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
26,60 25,00 |
27,60 24,60 |
24,60 | 25,00 | -6,02% |
2024 |
43,80 26,60 |
44,60 23,20 |
23,20 | 26,60 | -39,27% |
2023 |
54,50 43,80 |
64,50 43,20 |
43,20 | 43,80 | -19,63% |
2022 |
62,50 54,50 |
62,00 50,50 |
50,50 | 54,50 | -12,80% |
2021 |
48,40 62,50 |
67,50 45,20 |
45,20 | 62,50 | 29,13% |
2020 |
52,00 48,40 |
52,00 27,00 |
27,00 | 48,40 | -6,92% |
2019 |
54,80 52,00 |
73,50 44,20 |
44,20 | 52,00 | -5,11% |
2018 |
71,40 54,80 |
75,40 54,40 |
54,40 | 54,80 | -23,24% |
2017 |
48,30 71,40 |
89,54 48,30 |
48,30 | 71,40 | 47,81% |
2016 |
36,66 48,30 |
52,27 35,01 |
35,01 | 48,30 | 31,75% |
2015 |
20,00 36,66 |
37,35 19,91 |
19,91 | 36,66 | 83,31% |
2014 |
16,51 20,00 |
20,90 16,31 |
16,31 | 20,00 | 21,17% |
2013 |
17,01 16,51 |
20,09 12,70 |
12,70 | 16,51 | -2,97% |
2012 |
10,97 17,01 |
18,33 10,76 |
10,76 | 17,01 | 55,08% |
2011 |
13,50 10,97 |
15,77 10,38 |
10,38 | 10,97 | -18,75% |
2010 |
7,55 13,50 |
13,50 7,46 |
7,46 | 13,50 | 78,93% |
2009 |
9,07 7,55 |
9,07 5,64 |
5,64 | 7,55 | -16,84% |
2008 |
19,26 9,07 |
20,26 7,82 |
7,82 | 9,07 | -52,90% |
2007 |
10,13 19,26 |
25,21 10,00 |
10,00 | 19,26 | 90,22% |
2006 |
8,49 10,13 |
11,03 7,27 |
7,27 | 10,13 | 19,27% |
2005 |
10,27 8,49 |
13,59 7,86 |
7,86 | 8,49 | -17,35% |
2004 |
16,03 10,27 |
16,03 7,99 |
7,99 | 10,27 | -35,93% |
2003 |
5,18 16,03 |
16,03 4,89 |
4,89 | 16,03 | 209,28% |
2002 |
12,91 5,18 |
14,55 4,73 |
4,73 | 5,18 | -59,84% |
2001 |
18,44 12,91 |
18,44 7,06 |
7,06 | 12,91 | -30,00% |
2000 |
14,69 18,44 |
29,71 13,05 |
13,05 | 18,44 | 25,58% |
1999 |
23,75 14,69 |
23,77 10,42 |
10,42 | 14,69 | -38,16% |
1998 |
26,16 23,75 |
47,84 19,03 |
19,03 | 23,75 | -9,21% |
1997 |
12,05 26,16 |
28,81 10,83 |
10,83 | 26,16 | 117,11% |
1996 |
6,64 12,05 |
14,06 6,29 |
6,29 | 12,05 | 81,58% |
1995 |
5,15 6,64 |
7,88 4,96 |
4,96 | 6,64 | 28,81% |
1994 |
4,23 5,15 |
6,08 4,06 |
4,06 | 5,15 | 21,89% |
1993 |
3,34 4,23 |
4,52 3,34 |
3,34 | 4,23 | 26,72% |
1992 |
5,24 3,34 |
5,26 3,06 |
3,06 | 3,34 | -36,33% |
1991 |
3,94 5,24 |
6,30 3,49 |
3,49 | 5,24 | 33,05% |
1990 |
5,06 3,94 |
6,64 3,93 |
3,93 | 3,94 | -22,26% |
1989 |
5,24 5,06 |
5,24 4,99 |
4,99 | 5,06 | -3,32% |