WKN: | 549890 |
ISIN: | DE0005498901 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die Data Modul-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 27. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
26.08.2025 |
23,40 23,40 |
23,40 23,40 |
23,40 | 23,40 |
0 0,00% |
0,00% |
25.08.2025 |
23,40 23,40 |
23,40 23,40 |
23,40 | 23,40 |
0 -0,85% |
-0,85% |
22.08.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
21.08.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 2,61% |
2,61% |
20.08.2025 |
23,00 23,00 |
23,00 23,00 |
23,00 | 23,00 |
0 0,00% |
0,00% |
19.08.2025 |
23,00 23,00 |
23,00 23,00 |
23,00 | 23,00 |
0 0,00% |
0,00% |
18.08.2025 |
23,00 23,00 |
23,00 23,00 |
23,00 | 23,00 |
0 0,00% |
0,00% |
15.08.2025 |
23,00 23,00 |
23,00 23,00 |
23,00 | 23,00 |
0 0,00% |
0,00% |
14.08.2025 |
23,00 23,00 |
23,00 23,00 |
23,00 | 23,00 |
0 0,00% |
0,00% |
13.08.2025 |
23,00 23,00 |
23,00 23,00 |
23,00 | 23,00 |
0 0,00% |
0,00% |
12.08.2025 |
23,00 23,00 |
23,00 23,00 |
23,00 | 23,00 |
0 -1,71% |
-1,71% |
11.08.2025 |
23,40 23,40 |
23,40 23,40 |
23,40 | 23,40 |
1.404 0,86% |
0,86% |
08.08.2025 |
23,20 23,20 |
23,20 23,20 |
23,20 | 23,20 |
0 -0,85% |
-0,85% |
07.08.2025 |
23,40 23,40 |
23,40 23,40 |
23,40 | 23,40 |
0 -0,85% |
-0,85% |
06.08.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
05.08.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
04.08.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
01.08.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
31.07.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
30.07.2025 |
23,60 23,60 |
23,60 23,60 |
23,60 | 23,60 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
54,50 57,00 |
57,50 54,00 |
54,00 | 57,00 | 4,59% |
Februar |
57,00 58,50 |
59,00 56,00 |
56,00 | 58,50 | 2,63% |
März |
58,50 58,50 |
60,50 56,00 |
56,00 | 58,50 | 0,00% |
April |
58,50 64,00 |
64,50 58,50 |
58,50 | 64,00 | 9,40% |
Mai |
64,00 61,50 |
64,00 60,00 |
60,00 | 61,50 | -3,91% |
Juni |
61,50 59,00 |
62,50 55,50 |
55,50 | 59,00 | -4,07% |
Juli |
59,00 56,50 |
59,00 54,50 |
54,50 | 56,50 | -4,24% |
August |
56,50 52,00 |
57,00 50,00 |
50,00 | 52,00 | -7,96% |
September |
52,00 50,50 |
52,50 50,50 |
50,50 | 50,50 | -2,88% |
Oktober |
50,50 48,00 |
52,00 47,60 |
47,60 | 48,00 | -4,95% |
November |
48,00 46,20 |
49,20 45,60 |
45,60 | 46,20 | -3,75% |
Dezember |
46,20 43,80 |
45,80 43,20 |
43,20 | 43,80 | -5,19% |
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 22,40 |
27,60 20,80 |
20,80 | 22,40 | -15,79% |
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% |