27,600€
-2,13%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,80 | 28,90 | 27,50 | 28,10 | -2,77% | 1.900,00 |
| 19.12.2024 | 28,40 | 28,90 | 28,20 | 28,90 | 1,76% | - |
| 18.12.2024 | 28,60 | 28,70 | 28,40 | 28,40 | -1,73% | 1.890,00 |
| 17.12.2024 | 28,20 | 28,90 | 28,20 | 28,90 | 2,12% | - |
| 16.12.2024 | 28,20 | 29,00 | 28,10 | 28,30 | 0,00% | - |
| 13.12.2024 | 28,20 | 28,60 | 28,10 | 28,30 | 0,35% | 5.000,00 |
| 12.12.2024 | 28,40 | 28,40 | 27,80 | 28,20 | -0,35% | - |
| 11.12.2024 | 28,40 | 29,10 | 28,30 | 28,30 | -2,08% | - |
| 10.12.2024 | 29,10 | 29,40 | 28,40 | 28,90 | -1,70% | - |
| 09.12.2024 | 29,10 | 29,40 | 28,10 | 29,40 | 1,38% | - |
| 06.12.2024 | 28,70 | 29,00 | 28,50 | 29,00 | 1,05% | - |
| 05.12.2024 | 28,80 | 28,80 | 28,50 | 28,70 | -0,35% | - |
| 04.12.2024 | 29,10 | 29,10 | 28,40 | 28,80 | -1,03% | - |
| 03.12.2024 | 29,60 | 29,70 | 28,10 | 29,10 | -1,69% | - |
| 02.12.2024 | 29,10 | 29,70 | 28,80 | 29,60 | 1,72% | 1.960,00 |
| 29.11.2024 | 29,00 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 28.11.2024 | 29,30 | 30,00 | 29,20 | 29,30 | 0,00% | - |
| 27.11.2024 | 29,70 | 30,30 | 28,70 | 29,30 | -1,35% | - |
| 26.11.2024 | 31,00 | 31,00 | 28,80 | 29,70 | -4,19% | 5.600,00 |
| 25.11.2024 | 29,20 | 32,50 | 28,90 | 31,00 | 6,16% | 1.040,00 |
| 22.11.2024 | 29,20 | 29,50 | 28,70 | 29,20 | 0,00% | - |
| 21.11.2024 | 28,90 | 29,20 | 28,60 | 29,20 | 1,04% | - |
| 20.11.2024 | 28,70 | 28,90 | 28,50 | 28,90 | 0,35% | - |
| 19.11.2024 | 28,60 | 28,80 | 28,50 | 28,80 | 0,70% | - |
| 18.11.2024 | 28,50 | 28,70 | 28,30 | 28,60 | 0,35% | - |
| 15.11.2024 | 28,10 | 28,60 | 28,10 | 28,50 | 1,06% | - |
| 14.11.2024 | 28,20 | 28,40 | 28,00 | 28,20 | 0,00% | - |
| 13.11.2024 | 27,80 | 28,30 | 27,80 | 28,20 | 1,44% | 2.850,00 |
| 12.11.2024 | 27,50 | 27,90 | 27,30 | 27,80 | 2,58% | - |
| 11.11.2024 | 27,90 | 28,00 | 26,90 | 27,10 | -2,52% | - |
| 08.11.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 07.11.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 06.11.2024 | 28,00 | 28,10 | 27,70 | 27,80 | -0,71% | - |
| 05.11.2024 | 28,00 | 28,30 | 28,00 | 28,00 | 0,00% | - |
| 04.11.2024 | 28,10 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 01.11.2024 | 27,80 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 31.10.2024 | 28,30 | 28,50 | 27,90 | 28,20 | -0,35% | - |
| 30.10.2024 | 27,70 | 28,30 | 27,70 | 28,30 | 2,17% | - |
| 29.10.2024 | 27,80 | 28,10 | 27,70 | 27,70 | -1,42% | 2.550,00 |
| 28.10.2024 | 28,20 | 28,30 | 27,90 | 28,10 | -0,35% | 80,00 |
| 25.10.2024 | 28,00 | 28,20 | 27,80 | 28,20 | 0,00% | 17.760,00 |
| 24.10.2024 | 28,00 | 28,20 | 27,80 | 28,20 | 1,08% | - |
| 23.10.2024 | 28,10 | 28,10 | 27,70 | 27,90 | -0,71% | - |
| 22.10.2024 | 27,80 | 28,10 | 27,70 | 28,10 | 0,36% | - |
| 21.10.2024 | 27,60 | 28,10 | 27,60 | 28,00 | 0,72% | - |
| 18.10.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 1.920,00 |
| 17.10.2024 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 16.10.2024 | 27,90 | 27,90 | 27,80 | 27,80 | -0,36% | - |
| 15.10.2024 | 27,80 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 14.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 11.10.2024 | 27,60 | 27,70 | 27,60 | 27,60 | 0,00% | 1.200,00 |
| 10.10.2024 | 27,60 | 27,70 | 27,50 | 27,60 | -0,72% | - |
| 09.10.2024 | 27,40 | 27,90 | 27,40 | 27,80 | 1,46% | - |
| 08.10.2024 | 27,70 | 27,70 | 27,40 | 27,40 | -1,08% | - |
| 07.10.2024 | 27,50 | 27,70 | 26,80 | 27,70 | 0,73% | 2.400,00 |
| 04.10.2024 | 27,60 | 27,70 | 27,20 | 27,50 | -0,36% | - |
| 03.10.2024 | 27,20 | 27,70 | 27,20 | 27,60 | 1,47% | - |
| 02.10.2024 | 27,20 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 01.10.2024 | 27,30 | 27,40 | 27,00 | 27,40 | 0,37% | - |
| 30.09.2024 | 27,20 | 27,30 | 27,00 | 27,30 | 0,37% | - |
| 27.09.2024 | 27,40 | 27,40 | 27,10 | 27,20 | -0,73% | - |
| 26.09.2024 | 27,30 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 25.09.2024 | 27,30 | 27,30 | 26,90 | 27,20 | -0,73% | - |
| 24.09.2024 | 27,20 | 27,40 | 26,90 | 27,40 | 0,74% | 1.610,00 |
| 23.09.2024 | 26,80 | 27,20 | 26,70 | 27,20 | 1,49% | - |
| 20.09.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 19.09.2024 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 18.09.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,37% | - |
| 17.09.2024 | 27,00 | 27,00 | 26,80 | 26,90 | -0,37% | - |
| 16.09.2024 | 27,00 | 27,10 | 26,70 | 27,00 | 0,00% | - |
| 13.09.2024 | 27,00 | 27,00 | 26,70 | 27,00 | 0,00% | - |
| 12.09.2024 | 26,80 | 27,10 | 26,70 | 27,00 | -0,37% | - |
| 11.09.2024 | 27,10 | 27,20 | 26,60 | 27,10 | 0,00% | - |
| 10.09.2024 | 26,60 | 27,10 | 26,60 | 27,10 | 1,88% | - |
| 09.09.2024 | 27,00 | 27,00 | 26,40 | 26,60 | -1,48% | - |
| 06.09.2024 | 26,60 | 27,00 | 26,20 | 27,00 | 1,12% | 700,00 |
| 05.09.2024 | 26,90 | 26,90 | 26,50 | 26,70 | -1,11% | - |
| 04.09.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | - |
| 03.09.2024 | 26,70 | 26,70 | 26,20 | 26,60 | -0,37% | - |
| 02.09.2024 | 26,40 | 26,70 | 26,30 | 26,70 | 1,14% | - |
| 30.08.2024 | 26,40 | 26,40 | 26,30 | 26,40 | 0,76% | - |
| 29.08.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -0,38% | - |
| 28.08.2024 | 26,40 | 26,50 | 26,10 | 26,30 | -0,38% | - |
| 27.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,15% | - |
| 26.08.2024 | 26,40 | 26,60 | 26,00 | 26,10 | -1,14% | 8.310,00 |
| 23.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 22.08.2024 | 26,50 | 26,50 | 26,20 | 26,20 | -1,13% | 2.900,00 |
| 21.08.2024 | 26,40 | 26,60 | 26,10 | 26,50 | 1,53% | - |
| 20.08.2024 | 26,40 | 26,40 | 26,00 | 26,10 | -1,14% | - |
| 19.08.2024 | 25,90 | 26,50 | 25,90 | 26,40 | 1,93% | - |
| 16.08.2024 | 26,00 | 26,20 | 25,90 | 25,90 | -0,38% | - |
| 15.08.2024 | 26,20 | 26,60 | 25,90 | 26,00 | -1,14% | - |
| 14.08.2024 | 26,20 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 13.08.2024 | 26,00 | 26,20 | 25,90 | 26,10 | 0,38% | - |
| 12.08.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | - |
| 09.08.2024 | 26,40 | 26,40 | 26,10 | 26,10 | -1,14% | - |
| 08.08.2024 | 26,60 | 26,60 | 26,00 | 26,40 | -0,75% | - |
| 07.08.2024 | 26,20 | 26,70 | 26,20 | 26,60 | 1,53% | 1.033,00 |
| 06.08.2024 | 26,30 | 26,70 | 26,20 | 26,20 | 0,00% | - |
| 05.08.2024 | 26,00 | 26,90 | 26,00 | 26,20 | -1,50% | 4.317,00 |