24,500€
-0,41%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,30 | 24,80 | 23,30 | 24,15 | -2,03% | 1.110,00 |
| 04.05.2026 | 24,75 | 24,85 | 24,45 | 24,65 | -0,40% | 1.231,00 |
| 30.04.2026 | 24,90 | 25,30 | 24,60 | 24,75 | -0,80% | 100,00 |
| 29.04.2026 | 24,75 | 25,05 | 24,75 | 24,95 | 1,63% | 41,00 |
| 28.04.2026 | 25,00 | 25,15 | 24,55 | 24,55 | -0,81% | 689,00 |
| 27.04.2026 | 24,85 | 25,10 | 24,50 | 24,75 | -1,59% | 508,00 |
| 24.04.2026 | 25,00 | 25,25 | 24,25 | 25,15 | -0,20% | 1.190,00 |
| 23.04.2026 | 24,90 | 25,25 | 24,80 | 25,20 | 0,20% | 1.900,00 |
| 22.04.2026 | 24,90 | 25,30 | 24,90 | 25,15 | -0,40% | - |
| 21.04.2026 | 24,90 | 25,25 | 24,90 | 25,25 | 0,60% | 2.308,00 |
| 20.04.2026 | 25,10 | 25,30 | 24,80 | 25,10 | -0,99% | 646,00 |
| 17.04.2026 | 25,00 | 25,40 | 25,00 | 25,35 | 0,00% | 530,00 |
| 16.04.2026 | 25,10 | 25,50 | 25,10 | 25,35 | 0,00% | 542,00 |
| 15.04.2026 | 24,90 | 25,35 | 24,90 | 25,35 | 0,80% | 968,00 |
| 14.04.2026 | 24,70 | 25,35 | 24,70 | 25,15 | 0,80% | 1.910,00 |
| 13.04.2026 | 24,90 | 25,00 | 24,60 | 24,95 | 0,60% | 156,00 |
| 10.04.2026 | 24,60 | 25,35 | 24,60 | 24,80 | -0,20% | 3.664,00 |
| 09.04.2026 | 24,85 | 25,25 | 24,70 | 24,85 | -0,40% | 4.260,00 |
| 08.04.2026 | 24,50 | 25,05 | 24,45 | 24,95 | 1,22% | 880,00 |
| 07.04.2026 | 24,40 | 25,05 | 23,90 | 24,65 | 0,61% | 1.775,00 |
| 02.04.2026 | 25,60 | 25,60 | 24,10 | 24,50 | -3,16% | 952,00 |
| 01.04.2026 | 24,70 | 25,30 | 23,40 | 25,30 | 2,43% | 880,00 |
| 31.03.2026 | 25,10 | 25,20 | 24,00 | 24,70 | -2,37% | 2.757,00 |
| 30.03.2026 | 24,90 | 25,30 | 24,50 | 25,30 | 1,20% | 2.578,00 |
| 27.03.2026 | 25,40 | 25,60 | 24,60 | 25,00 | -0,79% | 2.225,00 |
| 26.03.2026 | 25,60 | 25,70 | 25,10 | 25,20 | -1,95% | 1.390,00 |
| 25.03.2026 | 25,60 | 25,70 | 25,10 | 25,70 | 0,00% | 12.950,00 |
| 24.03.2026 | 26,20 | 26,20 | 25,30 | 25,70 | -2,28% | 126,00 |
| 23.03.2026 | 25,80 | 26,30 | 23,90 | 26,30 | 2,33% | 1.673,00 |
| 20.03.2026 | 25,40 | 26,10 | 25,40 | 25,70 | 0,78% | 340,00 |
| 19.03.2026 | 26,00 | 26,40 | 24,80 | 25,50 | -3,41% | 2.126,00 |
| 18.03.2026 | 26,00 | 26,40 | 25,90 | 26,40 | -0,38% | 1.387,00 |
| 17.03.2026 | 26,10 | 26,50 | 25,90 | 26,50 | 0,76% | 350,00 |
| 16.03.2026 | 26,40 | 26,50 | 26,00 | 26,30 | -1,50% | 1.623,00 |
| 13.03.2026 | 26,30 | 26,70 | 26,30 | 26,70 | 0,75% | 3.000,00 |
| 12.03.2026 | 26,20 | 26,70 | 26,20 | 26,50 | -0,75% | 700,00 |
| 11.03.2026 | 26,40 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 10.03.2026 | 26,30 | 26,50 | 26,00 | 26,50 | 0,76% | 3.688,00 |
| 09.03.2026 | 26,70 | 26,70 | 26,10 | 26,30 | -0,75% | 1.520,00 |
| 06.03.2026 | 26,70 | 27,10 | 26,20 | 26,50 | -1,49% | 1.359,00 |
| 05.03.2026 | 26,70 | 27,10 | 26,40 | 26,90 | 0,75% | 850,00 |
| 04.03.2026 | 26,60 | 27,10 | 26,40 | 26,70 | 0,00% | 1.348,00 |
| 03.03.2026 | 26,70 | 27,10 | 26,30 | 26,70 | -1,48% | 2.641,00 |
| 02.03.2026 | 26,70 | 27,20 | 26,40 | 27,10 | -2,17% | 3.780,00 |
| 27.02.2026 | 26,60 | 27,80 | 26,50 | 27,70 | 4,53% | 1.208,00 |
| 26.02.2026 | 27,30 | 27,50 | 25,80 | 26,50 | -3,64% | 4.637,00 |
| 25.02.2026 | 27,60 | 27,60 | 27,10 | 27,50 | -1,08% | 483,00 |
| 24.02.2026 | 27,80 | 27,90 | 27,40 | 27,80 | -1,07% | - |
| 23.02.2026 | 27,20 | 28,20 | 27,20 | 28,10 | 3,69% | 2.836,00 |
| 20.02.2026 | 27,40 | 27,60 | 26,90 | 27,10 | -0,73% | 1.174,00 |
| 19.02.2026 | 27,30 | 27,80 | 26,90 | 27,30 | -0,73% | 1.701,00 |
| 18.02.2026 | 26,80 | 28,20 | 26,80 | 27,50 | 0,00% | 8.204,00 |
| 17.02.2026 | 27,10 | 27,80 | 26,80 | 27,50 | -0,72% | 692,00 |
| 16.02.2026 | 27,50 | 28,20 | 26,40 | 27,70 | -0,72% | 1.614,00 |
| 13.02.2026 | 27,40 | 27,90 | 27,10 | 27,90 | 0,00% | 410,00 |
| 12.02.2026 | 27,40 | 28,00 | 27,30 | 27,90 | -0,71% | 500,00 |
| 11.02.2026 | 27,60 | 28,10 | 27,60 | 28,10 | 0,00% | 40,00 |
| 10.02.2026 | 27,60 | 28,10 | 27,40 | 28,10 | 2,55% | 1.622,00 |
| 09.02.2026 | 27,70 | 27,80 | 27,30 | 27,40 | -1,79% | 67,00 |
| 06.02.2026 | 27,40 | 27,90 | 27,40 | 27,90 | 1,45% | 703,00 |
| 05.02.2026 | 28,00 | 28,00 | 27,30 | 27,50 | -0,72% | 338,00 |
| 04.02.2026 | 27,40 | 27,90 | 27,40 | 27,70 | -0,72% | 670,00 |
| 03.02.2026 | 27,50 | 27,90 | 27,50 | 27,90 | 0,72% | 339,00 |
| 02.02.2026 | 27,40 | 27,80 | 27,40 | 27,70 | -0,72% | 2.080,00 |
| 30.01.2026 | 27,40 | 28,20 | 27,40 | 27,90 | 2,57% | 1.616,00 |
| 29.01.2026 | 27,50 | 27,80 | 26,60 | 27,20 | -2,51% | 1.241,00 |
| 28.01.2026 | 27,60 | 28,00 | 27,50 | 27,90 | 0,00% | 692,00 |
| 27.01.2026 | 28,20 | 28,20 | 27,60 | 27,90 | 0,00% | 170,00 |
| 26.01.2026 | 28,20 | 28,30 | 27,60 | 27,90 | 0,00% | 1.722,00 |
| 23.01.2026 | 27,70 | 28,00 | 27,50 | 27,90 | 0,00% | 1.573,00 |
| 22.01.2026 | 27,80 | 27,90 | 27,60 | 27,90 | 0,00% | 1.164,00 |
| 21.01.2026 | 27,60 | 28,10 | 27,60 | 27,90 | 0,72% | 1.044,00 |
| 20.01.2026 | 28,40 | 28,40 | 27,60 | 27,70 | -0,72% | - |
| 19.01.2026 | 27,60 | 28,10 | 27,50 | 27,90 | -0,71% | 366,00 |
| 16.01.2026 | 28,20 | 28,20 | 27,50 | 28,10 | -0,35% | 1.401,00 |
| 15.01.2026 | 28,40 | 28,40 | 28,00 | 28,20 | -0,35% | 2.782,00 |
| 14.01.2026 | 28,20 | 28,30 | 27,90 | 28,30 | 0,00% | 317,00 |
| 13.01.2026 | 28,40 | 28,40 | 28,10 | 28,30 | 0,35% | 390,00 |
| 12.01.2026 | 28,20 | 28,50 | 28,10 | 28,20 | -0,35% | 619,00 |
| 09.01.2026 | 28,00 | 28,30 | 28,00 | 28,30 | 0,00% | 1.297,00 |
| 08.01.2026 | 27,80 | 28,30 | 27,80 | 28,30 | 0,00% | 572,00 |
| 07.01.2026 | 27,90 | 28,30 | 27,80 | 28,30 | 1,80% | 614,00 |
| 06.01.2026 | 27,90 | 28,00 | 27,60 | 27,80 | -0,36% | 1.016,00 |
| 05.01.2026 | 27,90 | 27,90 | 27,60 | 27,90 | 0,36% | 1.199,00 |
| 02.01.2026 | 27,90 | 28,10 | 27,60 | 27,80 | 0,00% | 1.336,00 |
| 30.12.2025 | 28,10 | 28,10 | 27,80 | 27,80 | 0,00% | 119,00 |
| 29.12.2025 | 27,40 | 29,10 | 27,40 | 27,80 | -1,07% | 512,00 |
| 23.12.2025 | 27,70 | 28,10 | 27,40 | 28,10 | 0,36% | 240,00 |
| 22.12.2025 | 27,90 | 28,10 | 27,40 | 28,00 | -0,36% | 165,00 |
| 19.12.2025 | 28,40 | 28,40 | 27,60 | 28,10 | -1,06% | - |
| 18.12.2025 | 27,70 | 28,60 | 27,30 | 28,40 | 3,65% | 2.216,00 |
| 17.12.2025 | 27,40 | 28,60 | 27,00 | 27,40 | -1,79% | 2.882,00 |
| 16.12.2025 | 27,60 | 28,50 | 27,50 | 27,90 | -1,41% | 518,00 |
| 15.12.2025 | 27,40 | 28,90 | 27,40 | 28,30 | 2,54% | 30,00 |
| 12.12.2025 | 27,40 | 28,10 | 27,40 | 27,60 | -1,78% | 986,00 |
| 11.12.2025 | 27,40 | 28,20 | 27,40 | 28,10 | 0,00% | 840,00 |
| 10.12.2025 | 27,40 | 28,10 | 27,40 | 28,10 | 0,00% | 270,00 |
| 09.12.2025 | 27,90 | 28,40 | 27,70 | 28,10 | -1,40% | 140,00 |
| 08.12.2025 | 28,20 | 28,50 | 28,00 | 28,50 | 0,71% | 1.300,00 |
| 05.12.2025 | 28,20 | 28,90 | 27,80 | 28,30 | 0,00% | - |