26,800€
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 26,20 | 26,80 | 26,00 | 26,60 | 1,92% | - |
| 01.08.2024 | 26,20 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 31.07.2024 | 26,60 | 27,10 | 26,10 | 26,10 | -1,88% | - |
| 30.07.2024 | 26,60 | 27,00 | 26,50 | 26,60 | 0,00% | - |
| 29.07.2024 | 26,00 | 26,90 | 25,90 | 26,60 | 1,92% | - |
| 26.07.2024 | 26,10 | 26,60 | 26,10 | 26,10 | 0,00% | - |
| 25.07.2024 | 26,50 | 26,50 | 26,10 | 26,10 | -2,25% | - |
| 24.07.2024 | 26,30 | 26,80 | 26,20 | 26,70 | 1,52% | - |
| 23.07.2024 | 26,20 | 26,70 | 26,20 | 26,30 | 0,38% | - |
| 22.07.2024 | 26,10 | 26,40 | 25,80 | 26,20 | 0,38% | - |
| 19.07.2024 | 26,40 | 27,00 | 26,00 | 26,10 | -1,51% | 4.000,00 |
| 18.07.2024 | 26,60 | 26,60 | 25,80 | 26,50 | -0,38% | 235,00 |
| 17.07.2024 | 25,70 | 26,60 | 25,20 | 26,60 | 3,50% | - |
| 16.07.2024 | 26,00 | 26,40 | 25,60 | 25,70 | -1,15% | - |
| 15.07.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | - |
| 12.07.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 11.07.2024 | 26,60 | 26,90 | 25,80 | 26,00 | -2,26% | 9.024,00 |
| 10.07.2024 | 26,40 | 26,70 | 25,60 | 26,60 | 0,76% | - |
| 09.07.2024 | 26,20 | 26,80 | 26,00 | 26,40 | 0,76% | - |
| 08.07.2024 | 26,60 | 27,20 | 25,50 | 26,20 | -0,76% | 3.840,00 |
| 05.07.2024 | 26,70 | 26,90 | 26,30 | 26,40 | -1,12% | - |
| 04.07.2024 | 26,80 | 27,00 | 26,70 | 26,70 | -0,37% | - |
| 03.07.2024 | 26,60 | 27,00 | 26,60 | 26,80 | 0,37% | 1.650,00 |
| 02.07.2024 | 26,80 | 27,00 | 26,60 | 26,70 | -0,74% | - |
| 01.07.2024 | 26,80 | 27,00 | 26,70 | 26,90 | 0,00% | - |
| 28.06.2024 | 27,00 | 27,00 | 26,70 | 26,90 | -0,37% | - |
| 27.06.2024 | 27,00 | 27,10 | 26,70 | 27,00 | 0,00% | - |
| 26.06.2024 | 26,70 | 27,00 | 26,70 | 27,00 | 1,12% | - |
| 25.06.2024 | 27,00 | 27,00 | 26,30 | 26,70 | -1,11% | - |
| 24.06.2024 | 26,50 | 27,10 | 26,30 | 27,00 | 1,89% | - |
| 21.06.2024 | 26,80 | 27,10 | 26,30 | 26,50 | -0,75% | 11.400,00 |
| 20.06.2024 | 26,40 | 27,50 | 26,20 | 26,70 | 1,14% | 160,00 |
| 19.06.2024 | 26,50 | 26,70 | 26,20 | 26,40 | -0,38% | - |
| 18.06.2024 | 25,60 | 27,10 | 25,60 | 26,50 | 3,52% | - |
| 17.06.2024 | 26,00 | 26,10 | 25,60 | 25,60 | -1,92% | 3.780,00 |
| 14.06.2024 | 25,80 | 26,20 | 25,50 | 26,10 | 1,16% | - |
| 13.06.2024 | 25,60 | 25,90 | 25,50 | 25,80 | 0,78% | - |
| 12.06.2024 | 25,90 | 26,10 | 25,60 | 25,60 | -0,39% | 2.800,00 |
| 11.06.2024 | 25,80 | 26,10 | 25,70 | 25,70 | -0,39% | - |
| 10.06.2024 | 26,20 | 26,40 | 25,70 | 25,80 | -1,53% | - |
| 07.06.2024 | 26,20 | 26,20 | 26,10 | 26,20 | 0,38% | - |
| 06.06.2024 | 26,00 | 26,50 | 26,00 | 26,10 | 0,38% | 3.500,00 |
| 05.06.2024 | 26,20 | 26,40 | 25,80 | 26,00 | -0,76% | 2.990,00 |
| 04.06.2024 | 25,70 | 26,20 | 25,50 | 26,20 | 1,95% | - |
| 03.06.2024 | 25,60 | 25,70 | 25,50 | 25,70 | 0,39% | - |
| 31.05.2024 | 25,70 | 25,90 | 25,50 | 25,60 | -0,39% | 1.800,00 |
| 30.05.2024 | 25,80 | 25,80 | 25,50 | 25,70 | -0,77% | - |
| 29.05.2024 | 25,30 | 25,90 | 25,20 | 25,90 | 2,37% | - |
| 28.05.2024 | 24,70 | 25,60 | 24,70 | 25,30 | 3,69% | - |
| 27.05.2024 | 25,00 | 25,10 | 24,40 | 24,40 | -2,40% | - |
| 24.05.2024 | 25,00 | 25,40 | 24,40 | 25,00 | -0,79% | 12.261,00 |
| 23.05.2024 | 25,70 | 25,70 | 25,10 | 25,20 | -1,56% | - |
| 22.05.2024 | 25,60 | 25,90 | 25,10 | 25,60 | 0,00% | - |
| 21.05.2024 | 25,60 | 25,80 | 24,90 | 25,60 | 0,00% | - |
| 20.05.2024 | 25,40 | 25,80 | 25,20 | 25,60 | 0,79% | - |
| 17.05.2024 | 25,40 | 25,70 | 25,40 | 25,40 | 0,00% | - |
| 16.05.2024 | 25,60 | 25,70 | 24,90 | 25,40 | -1,17% | - |
| 15.05.2024 | 25,40 | 25,80 | 25,40 | 25,70 | 1,18% | - |
| 14.05.2024 | 25,60 | 25,90 | 25,00 | 25,40 | -1,17% | - |
| 13.05.2024 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 10.05.2024 | 25,70 | 25,80 | 24,50 | 25,70 | 0,00% | - |
| 09.05.2024 | 25,80 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 08.05.2024 | 25,80 | 25,80 | 25,10 | 25,70 | -0,39% | - |
| 07.05.2024 | 25,50 | 25,90 | 25,40 | 25,80 | 1,18% | - |
| 06.05.2024 | 25,80 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 03.05.2024 | 25,60 | 26,20 | 25,60 | 25,90 | 1,17% | - |