26,400€
2,33%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 26,20 | 27,00 | 25,90 | 26,70 | 2,69% | - |
| 16.04.2025 | 26,10 | 26,80 | 26,00 | 26,00 | -2,99% | - |
| 15.04.2025 | 26,50 | 26,80 | 25,90 | 26,80 | 2,29% | - |
| 14.04.2025 | 26,10 | 26,60 | 25,80 | 26,20 | 0,38% | - |
| 11.04.2025 | 26,00 | 26,30 | 25,90 | 26,10 | -0,38% | - |
| 10.04.2025 | 27,20 | 27,30 | 25,80 | 26,20 | -0,38% | - |
| 09.04.2025 | 26,40 | 26,70 | 25,20 | 26,30 | 0,00% | - |
| 08.04.2025 | 26,20 | 26,40 | 25,80 | 26,30 | 0,77% | - |
| 07.04.2025 | 26,10 | 27,00 | 25,80 | 26,10 | -1,14% | 5.896,00 |
| 04.04.2025 | 27,20 | 27,40 | 25,90 | 26,40 | -2,58% | 3.815,00 |
| 03.04.2025 | 27,40 | 27,60 | 26,90 | 27,10 | -0,73% | - |
| 02.04.2025 | 27,80 | 27,90 | 26,90 | 27,30 | -1,44% | 9.200,00 |
| 01.04.2025 | 27,40 | 27,70 | 27,00 | 27,70 | 1,09% | - |
| 31.03.2025 | 27,50 | 27,70 | 27,30 | 27,40 | -0,36% | 1.425,00 |
| 28.03.2025 | 27,30 | 27,70 | 27,10 | 27,50 | 1,10% | 1.800,00 |
| 27.03.2025 | 27,20 | 27,70 | 27,20 | 27,20 | -0,37% | - |
| 26.03.2025 | 27,20 | 27,50 | 27,20 | 27,30 | 1,11% | - |
| 25.03.2025 | 27,20 | 27,40 | 27,00 | 27,00 | 0,37% | - |
| 24.03.2025 | 27,20 | 27,30 | 26,90 | 26,90 | -1,10% | - |
| 21.03.2025 | 27,20 | 27,30 | 27,00 | 27,20 | -0,37% | - |
| 20.03.2025 | 27,40 | 27,40 | 26,80 | 27,30 | 0,00% | - |
| 19.03.2025 | 27,40 | 27,40 | 26,90 | 27,30 | 0,00% | - |
| 18.03.2025 | 27,20 | 27,40 | 26,90 | 27,30 | 0,37% | - |
| 17.03.2025 | 27,20 | 27,30 | 26,80 | 27,20 | 0,00% | 4.070,00 |
| 14.03.2025 | 26,60 | 27,20 | 26,50 | 27,20 | 2,64% | 2.320,00 |
| 13.03.2025 | 27,50 | 27,50 | 26,10 | 26,50 | -3,64% | 4.920,00 |
| 12.03.2025 | 28,00 | 28,00 | 27,30 | 27,50 | -0,72% | - |
| 11.03.2025 | 27,70 | 27,80 | 27,10 | 27,70 | 0,00% | 3.290,00 |
| 10.03.2025 | 27,50 | 27,70 | 27,40 | 27,70 | 0,73% | - |
| 07.03.2025 | 27,40 | 27,90 | 27,30 | 27,50 | -1,43% | - |
| 06.03.2025 | 27,90 | 28,40 | 27,80 | 27,90 | -0,36% | 1.400,00 |
| 05.03.2025 | 27,70 | 28,40 | 27,70 | 28,00 | 0,72% | - |
| 04.03.2025 | 27,80 | 28,40 | 27,70 | 27,80 | -0,36% | - |
| 03.03.2025 | 28,00 | 28,30 | 27,70 | 27,90 | -0,36% | - |
| 28.02.2025 | 27,20 | 28,20 | 27,10 | 28,00 | 2,56% | - |
| 27.02.2025 | 27,50 | 28,00 | 26,90 | 27,30 | -1,09% | - |
| 26.02.2025 | 27,50 | 27,90 | 27,40 | 27,60 | 0,00% | - |
| 25.02.2025 | 27,50 | 27,80 | 27,30 | 27,60 | 0,00% | - |
| 24.02.2025 | 27,50 | 28,10 | 27,20 | 27,60 | 0,00% | - |
| 21.02.2025 | 27,50 | 27,90 | 27,30 | 27,60 | 0,36% | - |
| 20.02.2025 | 27,50 | 27,70 | 27,20 | 27,50 | 0,00% | - |
| 19.02.2025 | 27,30 | 27,80 | 26,90 | 27,50 | 1,10% | 1.900,00 |
| 18.02.2025 | 28,10 | 28,10 | 27,10 | 27,20 | -3,20% | - |
| 17.02.2025 | 27,20 | 28,20 | 27,20 | 28,10 | 1,81% | - |
| 14.02.2025 | 27,20 | 28,30 | 27,20 | 27,60 | -0,72% | - |
| 13.02.2025 | 27,20 | 27,90 | 27,10 | 27,80 | 1,83% | - |
| 12.02.2025 | 27,80 | 27,90 | 27,00 | 27,30 | -1,44% | - |
| 11.02.2025 | 27,90 | 28,00 | 27,50 | 27,70 | -0,36% | - |
| 10.02.2025 | 28,00 | 28,40 | 27,70 | 27,80 | -0,71% | 3.255,00 |
| 07.02.2025 | 27,60 | 28,10 | 27,60 | 28,00 | 1,45% | - |
| 06.02.2025 | 27,40 | 27,90 | 27,30 | 27,60 | -1,08% | 720,00 |
| 05.02.2025 | 28,30 | 28,30 | 27,30 | 27,90 | -1,06% | - |
| 04.02.2025 | 28,40 | 28,60 | 27,60 | 28,20 | -1,05% | - |
| 03.02.2025 | 28,20 | 28,50 | 26,30 | 28,50 | 1,42% | 90,00 |
| 31.01.2025 | 28,30 | 28,50 | 27,90 | 28,10 | -0,71% | - |
| 30.01.2025 | 28,10 | 28,30 | 28,00 | 28,30 | 0,35% | - |
| 29.01.2025 | 28,40 | 28,40 | 27,80 | 28,20 | 0,36% | - |
| 28.01.2025 | 28,30 | 28,70 | 27,90 | 28,10 | -0,35% | - |
| 27.01.2025 | 28,40 | 29,50 | 27,80 | 28,20 | -0,35% | - |
| 24.01.2025 | 28,60 | 30,10 | 28,30 | 28,30 | 0,00% | 3.520,00 |
| 23.01.2025 | 27,80 | 29,00 | 27,80 | 28,30 | 0,00% | 3.300,00 |
| 22.01.2025 | 27,80 | 28,70 | 27,70 | 28,30 | 0,71% | - |
| 21.01.2025 | 28,20 | 28,20 | 27,80 | 28,10 | 0,00% | 5.940,00 |
| 20.01.2025 | 28,20 | 28,30 | 28,00 | 28,10 | -0,71% | 15.504,00 |
| 17.01.2025 | 28,10 | 28,30 | 27,60 | 28,30 | 0,35% | - |
| 16.01.2025 | 27,80 | 28,20 | 27,00 | 28,20 | 1,44% | - |
| 15.01.2025 | 27,40 | 28,10 | 27,40 | 27,80 | 1,46% | - |
| 14.01.2025 | 27,60 | 27,90 | 27,10 | 27,40 | -0,72% | 5.900,00 |
| 13.01.2025 | 27,40 | 27,60 | 27,10 | 27,60 | 0,00% | - |
| 10.01.2025 | 27,90 | 28,00 | 27,10 | 27,60 | -0,72% | - |
| 09.01.2025 | 28,30 | 28,30 | 27,50 | 27,80 | -2,11% | - |
| 08.01.2025 | 28,40 | 28,40 | 28,00 | 28,40 | -0,70% | 4.816,00 |
| 07.01.2025 | 28,40 | 28,70 | 28,00 | 28,60 | 0,35% | - |
| 06.01.2025 | 28,10 | 28,70 | 27,80 | 28,50 | 1,06% | - |
| 03.01.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 1,44% | - |
| 02.01.2025 | 28,00 | 28,60 | 27,50 | 27,80 | 0,00% | - |
| 30.12.2024 | 28,60 | 28,60 | 27,60 | 27,80 | -2,80% | - |
| 27.12.2024 | 27,90 | 28,60 | 27,80 | 28,60 | 2,88% | 1.480,00 |
| 23.12.2024 | 28,10 | 28,10 | 27,40 | 27,80 | -1,07% | 9.800,00 |
| 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% | - |