28,700€
1,06%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 28,30 | 28,80 | 27,90 | 28,40 | 0,35% | - |
| 21.11.2025 | 28,10 | 29,10 | 27,80 | 28,30 | 0,35% | - |
| 20.11.2025 | 29,10 | 29,40 | 27,80 | 28,20 | -3,09% | - |
| 19.11.2025 | 29,70 | 29,70 | 28,30 | 29,10 | -1,69% | 1.000,00 |
| 18.11.2025 | 29,70 | 29,90 | 29,50 | 29,60 | -0,67% | - |
| 17.11.2025 | 29,90 | 29,90 | 29,80 | 29,80 | 0,00% | - |
| 14.11.2025 | 29,80 | 30,00 | 29,50 | 29,80 | -0,33% | - |
| 13.11.2025 | 29,80 | 30,40 | 29,70 | 29,90 | 0,67% | - |
| 12.11.2025 | 29,70 | 30,30 | 29,60 | 29,70 | -1,00% | - |
| 11.11.2025 | 29,70 | 30,00 | 29,70 | 30,00 | 1,01% | - |
| 10.11.2025 | 30,00 | 30,30 | 29,70 | 29,70 | 0,34% | - |
| 07.11.2025 | 29,80 | 30,90 | 29,60 | 29,60 | -1,00% | - |
| 06.11.2025 | 29,70 | 30,50 | 29,70 | 29,90 | 1,01% | - |
| 05.11.2025 | 30,00 | 30,80 | 29,60 | 29,60 | 0,00% | - |
| 04.11.2025 | 29,80 | 30,80 | 29,40 | 29,60 | -0,67% | - |
| 03.11.2025 | 29,50 | 30,10 | 29,40 | 29,80 | 1,02% | - |
| 31.10.2025 | 29,50 | 29,70 | 28,90 | 29,50 | 1,03% | 1.760,00 |
| 30.10.2025 | 29,50 | 30,00 | 29,20 | 29,20 | 0,34% | - |
| 29.10.2025 | 29,50 | 29,50 | 29,10 | 29,10 | -1,36% | - |
| 28.10.2025 | 29,40 | 29,70 | 29,30 | 29,50 | 1,03% | - |
| 27.10.2025 | 29,40 | 29,70 | 29,20 | 29,20 | 0,00% | - |
| 24.10.2025 | 29,80 | 29,90 | 29,20 | 29,20 | 0,69% | 440,00 |
| 22.10.2025 | 29,50 | 29,50 | 28,50 | 29,00 | 0,00% | - |
| 21.10.2025 | 29,40 | 29,50 | 29,00 | 29,00 | -0,68% | - |
| 20.10.2025 | 29,90 | 29,90 | 29,20 | 29,20 | -2,34% | - |
| 17.10.2025 | 29,80 | 30,00 | 29,50 | 29,90 | 1,01% | - |
| 16.10.2025 | 29,90 | 30,80 | 29,60 | 29,60 | 0,00% | - |
| 15.10.2025 | 30,10 | 30,10 | 29,60 | 29,60 | -1,66% | - |
| 14.10.2025 | 29,30 | 30,10 | 29,30 | 30,10 | 2,38% | - |
| 13.10.2025 | 29,40 | 30,10 | 29,30 | 29,40 | -1,01% | - |
| 10.10.2025 | 29,80 | 29,90 | 29,70 | 29,70 | 0,34% | - |
| 09.10.2025 | 29,80 | 30,20 | 29,50 | 29,60 | 1,37% | - |
| 08.10.2025 | 30,50 | 30,50 | 29,20 | 29,20 | -1,35% | 1.474,00 |
| 07.10.2025 | 30,30 | 30,50 | 29,50 | 29,60 | -1,99% | - |
| 06.10.2025 | 29,60 | 30,40 | 29,40 | 30,20 | 4,86% | - |
| 02.10.2025 | 28,50 | 30,20 | 28,50 | 28,80 | 1,41% | - |
| 01.10.2025 | 30,00 | 30,10 | 27,80 | 28,40 | -4,38% | - |
| 29.09.2025 | 29,90 | 30,20 | 29,70 | 29,70 | -0,34% | - |
| 26.09.2025 | 29,90 | 30,00 | 29,70 | 29,80 | 0,68% | - |
| 25.09.2025 | 29,80 | 29,90 | 29,10 | 29,60 | 0,68% | 300,00 |
| 24.09.2025 | 29,40 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 23.09.2025 | 29,40 | 29,60 | 29,10 | 29,20 | 0,00% | 4.350,00 |
| 22.09.2025 | 29,90 | 30,00 | 29,20 | 29,20 | -2,34% | 400,00 |
| 19.09.2025 | 30,30 | 30,40 | 29,90 | 29,90 | 0,00% | 1.400,00 |
| 18.09.2025 | 30,40 | 30,70 | 29,90 | 29,90 | -0,99% | - |
| 17.09.2025 | 30,30 | 30,60 | 29,70 | 30,20 | 0,33% | - |
| 16.09.2025 | 30,10 | 30,20 | 30,00 | 30,10 | 1,69% | - |
| 15.09.2025 | 30,10 | 30,30 | 29,60 | 29,60 | -1,66% | - |
| 12.09.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -0,66% | - |
| 11.09.2025 | 30,40 | 30,40 | 30,20 | 30,30 | 1,00% | - |
| 10.09.2025 | 30,40 | 30,50 | 29,80 | 30,00 | 0,00% | - |
| 09.09.2025 | 30,20 | 30,40 | 29,80 | 30,00 | 1,01% | - |
| 08.09.2025 | 29,40 | 29,90 | 29,40 | 29,70 | 1,02% | - |
| 05.09.2025 | 29,50 | 29,50 | 29,20 | 29,40 | -0,34% | - |
| 04.09.2025 | 29,30 | 29,50 | 29,20 | 29,50 | 0,68% | - |
| 03.09.2025 | 29,10 | 29,50 | 29,00 | 29,30 | 1,03% | - |
| 02.09.2025 | 29,10 | 29,80 | 28,50 | 29,00 | 0,00% | - |
| 01.09.2025 | 29,00 | 30,50 | 28,30 | 29,00 | -0,34% | 7.900,00 |
| 29.08.2025 | 29,50 | 30,10 | 28,90 | 29,10 | -1,02% | - |
| 28.08.2025 | 28,30 | 30,70 | 28,30 | 29,40 | 3,89% | - |
| 27.08.2025 | 28,30 | 28,40 | 28,20 | 28,30 | 0,00% | - |
| 26.08.2025 | 28,00 | 28,40 | 28,00 | 28,30 | 0,71% | - |
| 25.08.2025 | 27,90 | 28,50 | 27,80 | 28,10 | 0,72% | - |
| 22.08.2025 | 28,00 | 28,00 | 27,70 | 27,90 | 0,00% | 3.600,00 |
| 21.08.2025 | 27,90 | 28,10 | 27,60 | 27,90 | 0,36% | - |
| 20.08.2025 | 27,90 | 27,90 | 27,60 | 27,80 | 0,00% | - |
| 19.08.2025 | 27,80 | 27,90 | 27,70 | 27,80 | -0,36% | - |
| 18.08.2025 | 27,90 | 27,90 | 27,50 | 27,90 | 0,36% | - |
| 15.08.2025 | 27,60 | 28,00 | 27,50 | 27,80 | 0,72% | 3.960,00 |
| 14.08.2025 | 27,80 | 27,80 | 27,20 | 27,60 | -1,08% | 980,00 |
| 13.08.2025 | 27,90 | 28,10 | 27,30 | 27,90 | -0,36% | - |
| 12.08.2025 | 27,70 | 28,20 | 27,30 | 28,00 | 1,45% | - |
| 11.08.2025 | 28,10 | 28,30 | 27,30 | 27,60 | -1,43% | - |
| 08.08.2025 | 27,70 | 28,00 | 27,70 | 28,00 | 1,08% | - |
| 07.08.2025 | 27,70 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 06.08.2025 | 27,70 | 27,80 | 27,60 | 27,70 | 0,00% | - |
| 05.08.2025 | 27,70 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 04.08.2025 | 27,80 | 28,10 | 27,70 | 27,70 | 0,00% | - |
| 01.08.2025 | 27,80 | 27,80 | 26,90 | 27,70 | -0,36% | 4.502,00 |
| 31.07.2025 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 30.07.2025 | 27,80 | 27,90 | 27,70 | 27,80 | 0,00% | - |
| 29.07.2025 | 27,80 | 27,90 | 27,60 | 27,80 | 0,00% | 5.400,00 |
| 28.07.2025 | 27,90 | 27,90 | 27,40 | 27,80 | 0,00% | - |
| 25.07.2025 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 24.07.2025 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 23.07.2025 | 27,90 | 28,40 | 27,80 | 27,80 | 0,00% | - |
| 22.07.2025 | 27,80 | 28,10 | 27,80 | 27,80 | 0,00% | - |
| 21.07.2025 | 27,50 | 28,00 | 27,50 | 27,80 | -0,36% | 1.920,00 |
| 18.07.2025 | 28,00 | 28,20 | 27,80 | 27,90 | 0,00% | - |
| 17.07.2025 | 28,60 | 28,60 | 27,60 | 27,90 | -0,71% | - |
| 16.07.2025 | 28,00 | 28,20 | 27,80 | 28,10 | 0,72% | - |
| 15.07.2025 | 28,10 | 28,20 | 27,90 | 27,90 | -0,36% | - |
| 14.07.2025 | 28,30 | 28,30 | 27,90 | 28,00 | -0,36% | 3.948,00 |
| 11.07.2025 | 28,00 | 28,20 | 27,70 | 28,10 | 0,72% | - |
| 10.07.2025 | 28,10 | 28,30 | 27,60 | 27,90 | -0,36% | - |
| 09.07.2025 | 28,10 | 28,10 | 27,70 | 28,00 | 0,00% | 76,00 |
| 08.07.2025 | 28,00 | 28,10 | 27,80 | 28,00 | 0,36% | - |
| 07.07.2025 | 27,90 | 29,40 | 27,70 | 27,90 | 0,36% | - |
| 04.07.2025 | 27,80 | 28,10 | 27,60 | 27,80 | 0,00% | - |
| 03.07.2025 | 28,00 | 28,10 | 27,50 | 27,80 | 0,00% | - |