24,200€
-0,41%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 24,55 | 24,75 | 24,50 | 24,50 | 0,62% | - |
| 21.05.2026 | 24,60 | 24,70 | 24,30 | 24,35 | -1,22% | - |
| 20.05.2026 | 24,75 | 24,85 | 24,45 | 24,65 | 0,00% | - |
| 19.05.2026 | 24,35 | 24,65 | 24,35 | 24,65 | 0,82% | - |
| 18.05.2026 | 24,45 | 24,65 | 24,45 | 24,45 | 0,00% | - |
| 15.05.2026 | 23,80 | 24,75 | 23,80 | 24,45 | 1,24% | - |
| 14.05.2026 | 24,45 | 24,70 | 23,75 | 24,15 | 1,68% | - |
| 13.05.2026 | 23,85 | 23,90 | 23,65 | 23,75 | 0,21% | - |
| 11.05.2026 | 23,95 | 24,30 | 23,65 | 23,70 | -1,04% | 3.560,00 |
| 08.05.2026 | 23,70 | 23,95 | 23,65 | 23,95 | 1,48% | 1.980,00 |
| 07.05.2026 | 23,65 | 23,85 | 23,55 | 23,60 | 0,00% | 288,00 |
| 06.05.2026 | 24,05 | 24,50 | 23,50 | 23,60 | -1,67% | 2.184,00 |
| 05.05.2026 | 24,45 | 24,75 | 14,45 | 24,00 | -1,84% | - |
| 04.05.2026 | 24,75 | 24,80 | 24,40 | 24,45 | -0,61% | - |
| 30.04.2026 | 24,80 | 25,05 | 24,60 | 24,60 | -1,01% | - |
| 29.04.2026 | 24,80 | 25,05 | 24,70 | 24,85 | 0,61% | - |
| 28.04.2026 | 24,80 | 25,10 | 24,70 | 24,70 | 0,00% | - |
| 27.04.2026 | 24,85 | 25,10 | 24,65 | 24,70 | -0,60% | - |
| 24.04.2026 | 25,00 | 25,20 | 24,25 | 24,85 | -0,60% | - |
| 23.04.2026 | 25,00 | 25,15 | 24,95 | 25,00 | 0,00% | - |
| 22.04.2026 | 25,05 | 25,05 | 25,00 | 25,00 | 0,00% | - |
| 21.04.2026 | 25,05 | 25,25 | 24,95 | 25,00 | 0,00% | - |
| 20.04.2026 | 25,10 | 25,15 | 24,95 | 25,00 | -1,38% | 18.380,00 |
| 17.04.2026 | 25,15 | 25,35 | 25,05 | 25,35 | 1,00% | 2.000,00 |
| 16.04.2026 | 25,15 | 25,35 | 25,10 | 25,10 | -0,20% | - |
| 15.04.2026 | 25,10 | 25,30 | 25,00 | 25,15 | 0,20% | - |
| 14.04.2026 | 25,00 | 25,25 | 24,85 | 25,10 | 0,40% | - |
| 13.04.2026 | 25,00 | 25,05 | 24,75 | 25,00 | 0,40% | - |
| 10.04.2026 | 24,75 | 25,50 | 24,75 | 24,90 | 0,81% | - |
| 09.04.2026 | 24,80 | 25,20 | 24,70 | 24,70 | -0,60% | - |
| 08.04.2026 | 24,45 | 25,05 | 24,45 | 24,85 | 1,84% | 12.500,00 |
| 07.04.2026 | 24,50 | 25,05 | 23,35 | 24,40 | -1,61% | - |
| 02.04.2026 | 25,10 | 25,60 | 24,30 | 24,80 | -1,98% | 1.080,00 |
| 01.04.2026 | 24,70 | 25,30 | 23,40 | 25,30 | 2,43% | - |
| 31.03.2026 | 25,00 | 25,30 | 24,40 | 24,70 | -0,40% | - |
| 30.03.2026 | 24,90 | 25,30 | 24,30 | 24,80 | -0,80% | - |
| 27.03.2026 | 25,50 | 25,60 | 24,50 | 25,00 | -1,96% | 1.680,00 |
| 26.03.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | 40,00 |
| 25.03.2026 | 25,70 | 25,70 | 25,10 | 25,40 | -1,17% | 5.000,00 |
| 24.03.2026 | 25,90 | 26,00 | 25,30 | 25,70 | -1,53% | 10.341,00 |
| 23.03.2026 | 25,80 | 26,10 | 23,80 | 26,10 | 1,95% | 3.232,00 |
| 20.03.2026 | 25,40 | 26,00 | 25,40 | 25,60 | 0,39% | - |
| 19.03.2026 | 26,10 | 26,30 | 25,30 | 25,50 | -1,54% | - |
| 18.03.2026 | 26,30 | 26,40 | 25,80 | 25,90 | -0,77% | - |
| 17.03.2026 | 25,90 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 16.03.2026 | 26,50 | 26,50 | 26,10 | 26,10 | -1,14% | - |
| 13.03.2026 | 26,30 | 26,50 | 26,30 | 26,40 | 1,15% | - |
| 12.03.2026 | 26,40 | 26,50 | 26,10 | 26,10 | -1,14% | - |
| 11.03.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 1,15% | - |
| 10.03.2026 | 26,20 | 26,40 | 26,10 | 26,10 | -0,76% | - |
| 09.03.2026 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 06.03.2026 | 26,60 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 05.03.2026 | 26,60 | 27,10 | 26,40 | 26,70 | 0,00% | 7.950,00 |
| 04.03.2026 | 26,60 | 27,00 | 26,60 | 26,70 | 0,38% | 8.000,00 |
| 03.03.2026 | 26,70 | 26,90 | 26,30 | 26,60 | -0,37% | - |
| 02.03.2026 | 26,80 | 27,10 | 26,30 | 26,70 | -1,84% | - |
| 27.02.2026 | 26,50 | 27,80 | 26,50 | 27,20 | 1,12% | - |
| 26.02.2026 | 27,30 | 27,40 | 25,90 | 26,90 | -0,37% | 3.800,00 |
| 25.02.2026 | 27,60 | 27,60 | 26,90 | 27,00 | -2,17% | 532,00 |
| 24.02.2026 | 27,90 | 27,90 | 27,30 | 27,60 | -1,08% | - |
| 23.02.2026 | 27,30 | 28,20 | 27,10 | 27,90 | 2,57% | 4.650,00 |
| 20.02.2026 | 27,30 | 27,50 | 26,90 | 27,20 | -0,37% | - |
| 19.02.2026 | 27,20 | 27,70 | 26,90 | 27,30 | 0,74% | 6.532,00 |
| 18.02.2026 | 27,20 | 28,10 | 26,60 | 27,10 | -0,73% | - |
| 17.02.2026 | 27,00 | 27,90 | 26,80 | 27,30 | 0,74% | - |
| 16.02.2026 | 27,40 | 28,10 | 26,30 | 27,10 | -1,09% | - |
| 13.02.2026 | 27,50 | 27,70 | 27,30 | 27,40 | 0,00% | - |
| 12.02.2026 | 27,60 | 27,80 | 27,30 | 27,40 | -0,72% | - |
| 11.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 10.02.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 0,36% | - |
| 09.02.2026 | 27,60 | 27,80 | 27,20 | 27,40 | -0,72% | - |
| 06.02.2026 | 27,60 | 27,70 | 27,40 | 27,60 | 0,36% | - |
| 05.02.2026 | 27,70 | 27,70 | 27,30 | 27,50 | -0,72% | - |
| 04.02.2026 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 03.02.2026 | 27,40 | 27,90 | 27,40 | 27,70 | 0,73% | 5.700,00 |
| 02.02.2026 | 27,30 | 27,80 | 27,30 | 27,50 | 0,00% | 362,00 |
| 30.01.2026 | 27,40 | 28,00 | 27,30 | 27,50 | 1,10% | - |
| 29.01.2026 | 27,50 | 27,70 | 26,60 | 27,20 | -1,45% | 4.350,00 |
| 28.01.2026 | 27,50 | 27,70 | 27,50 | 27,60 | -1,08% | - |
| 27.01.2026 | 27,90 | 27,90 | 27,50 | 27,90 | 0,00% | - |
| 26.01.2026 | 27,80 | 28,10 | 27,70 | 27,90 | 0,36% | - |
| 23.01.2026 | 27,80 | 27,80 | 27,50 | 27,80 | 0,36% | - |
| 22.01.2026 | 27,70 | 27,80 | 27,70 | 27,70 | 0,36% | - |
| 21.01.2026 | 27,80 | 28,00 | 27,60 | 27,60 | -0,36% | - |
| 20.01.2026 | 28,00 | 28,10 | 27,60 | 27,70 | -1,42% | - |
| 19.01.2026 | 28,00 | 28,10 | 27,50 | 28,10 | 0,72% | 3.150,00 |
| 16.01.2026 | 28,30 | 28,30 | 27,50 | 27,90 | -1,41% | - |
| 15.01.2026 | 28,30 | 28,30 | 28,10 | 28,30 | 1,43% | - |
| 14.01.2026 | 28,30 | 28,30 | 27,90 | 27,90 | -1,41% | - |
| 13.01.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 0,35% | - |
| 12.01.2026 | 28,10 | 28,30 | 28,10 | 28,20 | -0,35% | 1.450,00 |
| 09.01.2026 | 28,10 | 28,30 | 28,00 | 28,30 | 1,07% | 1.400,00 |
| 08.01.2026 | 27,90 | 28,40 | 27,90 | 28,00 | 0,36% | - |
| 07.01.2026 | 27,90 | 28,10 | 27,80 | 27,90 | 0,00% | - |
| 06.01.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 05.01.2026 | 27,90 | 27,90 | 27,50 | 27,90 | -0,36% | - |
| 02.01.2026 | 27,80 | 28,20 | 27,50 | 28,00 | 0,72% | - |
| 30.12.2025 | 28,10 | 28,10 | 27,80 | 27,80 | 0,00% | 1.200,00 |
| 29.12.2025 | 27,90 | 28,00 | 27,80 | 27,80 | -0,36% | - |
| 23.12.2025 | 27,70 | 27,90 | 27,50 | 27,90 | 1,82% | - |