21,200€
-4,93%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 22,40 | 22,40 | 21,05 | 21,70 | -3,13% | - |
| 17.08.2026 | 22,30 | 22,40 | 22,10 | 22,40 | 1,82% | - |
| 14.08.2026 | 22,30 | 22,40 | 21,95 | 22,00 | -0,68% | - |
| 13.08.2026 | 22,30 | 22,60 | 22,10 | 22,15 | -0,45% | 3.624,00 |
| 12.08.2026 | 22,65 | 22,65 | 22,25 | 22,25 | -1,77% | - |
| 11.08.2026 | 22,65 | 22,75 | 22,35 | 22,65 | -0,22% | 990,00 |
| 10.08.2026 | 22,75 | 22,85 | 22,55 | 22,70 | -1,09% | 1.625,00 |
| 07.08.2026 | 22,75 | 23,15 | 22,35 | 22,95 | 1,10% | 1.920,00 |
| 06.08.2026 | 22,10 | 23,35 | 22,00 | 22,70 | 2,02% | 5.240,00 |
| 05.08.2026 | 22,30 | 22,75 | 22,00 | 22,25 | 0,45% | 200,00 |
| 04.08.2026 | 22,05 | 22,70 | 21,75 | 22,15 | -0,67% | - |
| 03.08.2026 | 22,35 | 22,55 | 22,25 | 22,30 | 0,00% | - |
| 31.07.2026 | 22,40 | 23,00 | 22,30 | 22,30 | -0,67% | - |
| 30.07.2026 | 23,15 | 23,15 | 22,45 | 22,45 | -2,81% | - |
| 29.07.2026 | 23,15 | 23,25 | 23,10 | 23,10 | 1,32% | - |
| 28.07.2026 | 22,50 | 22,90 | 22,50 | 22,80 | 0,44% | - |
| 27.07.2026 | 22,30 | 22,70 | 22,30 | 22,70 | 1,57% | - |
| 24.07.2026 | 22,55 | 22,75 | 22,10 | 22,35 | -0,89% | 4.050,00 |
| 23.07.2026 | 22,90 | 23,10 | 22,55 | 22,55 | -1,53% | - |
| 22.07.2026 | 23,25 | 23,25 | 22,60 | 22,90 | -1,51% | - |
| 21.07.2026 | 22,70 | 23,35 | 22,65 | 23,25 | 2,42% | 517,00 |
| 20.07.2026 | 22,75 | 23,00 | 22,70 | 22,70 | -0,44% | - |
| 17.07.2026 | 22,25 | 23,10 | 22,25 | 22,80 | 2,24% | 2.068,00 |
| 16.07.2026 | 23,20 | 23,20 | 12,78 | 22,30 | -3,88% | 4.818,00 |
| 15.07.2026 | 23,50 | 23,50 | 22,90 | 23,20 | -1,07% | - |
| 14.07.2026 | 22,75 | 23,45 | 22,70 | 23,45 | 0,21% | - |
| 13.07.2026 | 23,70 | 23,70 | 23,10 | 23,40 | -1,47% | 2.159,00 |
| 10.07.2026 | 23,40 | 23,75 | 22,90 | 23,75 | 1,50% | - |
| 09.07.2026 | 23,65 | 23,65 | 23,20 | 23,40 | 0,21% | - |
| 08.07.2026 | 23,70 | 23,75 | 23,30 | 23,35 | -1,89% | 6.000,00 |
| 07.07.2026 | 23,30 | 23,80 | 23,30 | 23,80 | 2,81% | 3.500,00 |
| 06.07.2026 | 23,50 | 23,80 | 23,05 | 23,15 | -1,49% | - |
| 03.07.2026 | 23,80 | 23,80 | 23,25 | 23,50 | -1,05% | 480,00 |
| 02.07.2026 | 23,75 | 23,90 | 23,75 | 23,75 | -0,21% | - |
| 01.07.2026 | 23,65 | 23,85 | 23,60 | 23,80 | 0,63% | - |
| 30.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 29.06.2026 | 23,65 | 23,90 | 23,65 | 23,70 | 0,21% | 3.825,00 |
| 25.06.2026 | 23,65 | 23,80 | 23,50 | 23,65 | 0,21% | - |
| 24.06.2026 | 23,65 | 23,65 | 23,55 | 23,60 | -0,21% | - |
| 23.06.2026 | 23,70 | 23,70 | 23,45 | 23,65 | 0,21% | 72,00 |
| 22.06.2026 | 23,75 | 23,75 | 23,45 | 23,60 | -0,42% | - |
| 19.06.2026 | 23,80 | 23,85 | 23,70 | 23,70 | -0,42% | - |
| 17.06.2026 | 23,80 | 23,95 | 23,75 | 23,80 | -0,42% | - |
| 16.06.2026 | 23,85 | 23,95 | 23,75 | 23,90 | 0,42% | - |
| 15.06.2026 | 23,80 | 23,85 | 23,65 | 23,80 | -0,21% | - |
| 12.06.2026 | 23,80 | 23,85 | 23,75 | 23,85 | 0,00% | 11.000,00 |
| 11.06.2026 | 23,95 | 24,15 | 23,85 | 23,85 | 0,00% | - |
| 10.06.2026 | 23,90 | 23,90 | 23,80 | 23,85 | -0,21% | 1.400,00 |
| 09.06.2026 | 23,95 | 23,95 | 23,75 | 23,90 | -1,85% | - |
| 08.06.2026 | 23,80 | 24,80 | 23,80 | 24,35 | 2,10% | - |
| 05.06.2026 | 23,85 | 23,85 | 23,75 | 23,85 | -0,83% | - |
| 04.06.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | - |
| 03.06.2026 | 23,80 | 24,30 | 23,80 | 23,95 | 0,21% | - |
| 01.06.2026 | 24,05 | 24,30 | 23,75 | 23,90 | 0,00% | - |
| 29.05.2026 | 24,30 | 24,30 | 23,85 | 23,90 | -1,24% | 10.750,00 |
| 28.05.2026 | 24,35 | 24,85 | 24,20 | 24,20 | -0,62% | 17.900,00 |
| 27.05.2026 | 24,65 | 24,90 | 24,25 | 24,35 | -1,22% | - |
| 26.05.2026 | 24,15 | 25,00 | 24,05 | 24,65 | 1,86% | - |
| 25.05.2026 | 24,20 | 24,45 | 24,05 | 24,20 | 0,00% | - |
| 22.05.2026 | 24,55 | 24,75 | 24,00 | 24,20 | -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 |