29,800€
-0,67%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2025 | 27,70 | 28,00 | 27,30 | 27,80 | 0,36% | 5.355,00 |
| 01.07.2025 | 27,00 | 28,80 | 26,90 | 27,70 | 2,59% | 10.010,00 |
| 30.06.2025 | 27,10 | 27,70 | 26,60 | 27,00 | -0,37% | 17.000,00 |
| 27.06.2025 | 27,30 | 27,40 | 26,20 | 27,10 | -0,73% | - |
| 26.06.2025 | 27,00 | 27,30 | 26,90 | 27,30 | 0,37% | - |
| 25.06.2025 | 27,10 | 27,40 | 26,80 | 27,20 | 0,00% | - |
| 24.06.2025 | 26,90 | 27,40 | 26,80 | 27,20 | 1,12% | 34.750,00 |
| 23.06.2025 | 27,40 | 27,50 | 26,90 | 26,90 | -2,18% | 4.600,00 |
| 20.06.2025 | 27,60 | 27,60 | 27,20 | 27,50 | -0,36% | - |
| 19.06.2025 | 27,20 | 27,70 | 27,10 | 27,60 | 1,47% | - |
| 18.06.2025 | 27,40 | 27,70 | 26,90 | 27,20 | -0,73% | - |
| 17.06.2025 | 26,80 | 27,50 | 26,70 | 27,40 | 2,62% | - |
| 16.06.2025 | 27,10 | 27,70 | 26,20 | 26,70 | -1,11% | 2.200,00 |
| 13.06.2025 | 27,10 | 27,30 | 26,50 | 27,00 | 0,00% | 3.960,00 |
| 12.06.2025 | 27,00 | 27,20 | 26,70 | 27,00 | 0,37% | - |
| 11.06.2025 | 27,10 | 27,20 | 26,30 | 26,90 | -0,74% | 7.150,00 |
| 10.06.2025 | 27,20 | 27,50 | 27,00 | 27,10 | -0,37% | - |
| 09.06.2025 | 27,40 | 27,90 | 26,80 | 27,20 | 0,00% | 3.800,00 |
| 06.06.2025 | 27,60 | 27,90 | 27,20 | 27,20 | -1,81% | - |
| 05.06.2025 | 27,60 | 28,30 | 27,50 | 27,70 | 0,73% | - |
| 04.06.2025 | 27,30 | 28,20 | 27,20 | 27,50 | 0,73% | - |
| 03.06.2025 | 27,00 | 27,80 | 27,00 | 27,30 | -0,73% | - |
| 02.06.2025 | 27,00 | 27,70 | 26,80 | 27,50 | 0,36% | - |
| 30.05.2025 | 26,80 | 27,80 | 26,80 | 27,40 | 0,74% | - |
| 29.05.2025 | 27,30 | 27,30 | 27,10 | 27,20 | 0,00% | - |
| 28.05.2025 | 26,80 | 27,30 | 26,80 | 27,20 | 0,37% | 9.000,00 |
| 27.05.2025 | 27,10 | 27,30 | 26,80 | 27,10 | 0,00% | - |
| 26.05.2025 | 27,00 | 27,40 | 26,80 | 27,10 | 0,37% | - |
| 23.05.2025 | 26,80 | 27,00 | 26,30 | 27,00 | 0,37% | - |
| 22.05.2025 | 26,50 | 27,00 | 26,20 | 26,90 | 1,89% | - |
| 21.05.2025 | 26,80 | 26,80 | 26,20 | 26,40 | -1,49% | - |
| 20.05.2025 | 26,30 | 27,10 | 26,20 | 26,80 | 2,29% | - |
| 19.05.2025 | 26,10 | 26,60 | 25,90 | 26,20 | 0,77% | - |
| 16.05.2025 | 25,40 | 26,30 | 25,30 | 26,00 | -0,38% | - |
| 15.05.2025 | 25,60 | 26,90 | 25,50 | 26,10 | 1,16% | - |
| 14.05.2025 | 25,90 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 13.05.2025 | 25,80 | 26,10 | 25,80 | 26,00 | 0,78% | - |
| 12.05.2025 | 25,80 | 26,10 | 25,70 | 25,80 | -0,39% | - |
| 09.05.2025 | 25,80 | 26,20 | 25,70 | 25,90 | -0,77% | - |
| 08.05.2025 | 26,30 | 26,40 | 25,70 | 26,10 | 0,00% | - |
| 07.05.2025 | 26,40 | 28,80 | 26,10 | 26,10 | -1,14% | - |
| 06.05.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 05.05.2025 | 25,90 | 26,60 | 25,90 | 26,00 | -0,76% | 2.200,00 |