17,450€
-1,13%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -1,13% | 13,00 |
| 29.10.2026 | 17,70 | 17,70 | 17,43 | 17,65 | 0,28% | 171,00 |
| 28.10.2026 | 17,53 | 17,93 | 17,03 | 17,60 | -0,28% | 2.963,00 |
| 27.10.2026 | 17,90 | 18,00 | 17,33 | 17,65 | 0,86% | 707,00 |
| 26.10.2026 | 17,50 | 17,73 | 17,48 | 17,50 | 0,43% | 1.372,00 |
| 23.10.2026 | 18,00 | 18,75 | 17,28 | 17,43 | -3,33% | 3.086,00 |
| 22.10.2026 | 18,00 | 18,43 | 17,88 | 18,03 | 0,00% | 1.163,00 |
| 21.10.2026 | 18,50 | 18,55 | 17,80 | 18,03 | -0,83% | 466,00 |
| 20.10.2026 | 18,20 | 18,65 | 18,15 | 18,18 | -0,27% | 979,00 |
| 19.10.2026 | 18,45 | 18,60 | 18,15 | 18,23 | -2,15% | 2.160,00 |
| 16.10.2026 | 18,50 | 18,85 | 18,35 | 18,63 | -1,19% | 666,00 |
| 15.10.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 1,07% | - |
| 14.10.2026 | 18,55 | 18,90 | 18,55 | 18,65 | 0,13% | 220,00 |
| 13.10.2026 | 18,65 | 18,83 | 18,55 | 18,63 | -0,27% | 99,00 |
| 12.10.2026 | 18,50 | 18,73 | 18,50 | 18,68 | 0,81% | 1.221,00 |
| 09.10.2026 | 18,50 | 18,88 | 18,50 | 18,53 | -1,07% | 41,00 |
| 08.10.2026 | 18,50 | 18,88 | 18,50 | 18,73 | -0,27% | 606,00 |
| 07.10.2026 | 18,48 | 19,00 | 18,48 | 18,78 | 0,54% | 3.600,00 |
| 06.10.2026 | 18,90 | 18,95 | 18,65 | 18,68 | -2,35% | 358,00 |
| 05.10.2026 | 18,95 | 19,13 | 18,80 | 19,13 | 1,06% | 130,00 |
| 02.10.2026 | 19,00 | 19,03 | 18,85 | 18,93 | -0,53% | - |
| 01.10.2026 | 18,85 | 19,53 | 18,80 | 19,03 | 0,13% | 28,00 |
| 30.09.2026 | 18,95 | 19,78 | 18,75 | 19,00 | -0,13% | 306,00 |
| 29.09.2026 | 18,70 | 19,25 | 18,63 | 19,03 | 1,60% | 362,00 |
| 28.09.2026 | 18,90 | 19,35 | 18,65 | 18,73 | -1,45% | 934,00 |
| 25.09.2026 | 18,90 | 19,40 | 18,78 | 19,00 | 0,26% | 28,00 |
| 24.09.2026 | 19,30 | 19,43 | 18,73 | 18,95 | -2,70% | - |
| 23.09.2026 | 19,00 | 19,50 | 19,00 | 19,48 | 1,96% | 1.275,00 |
| 22.09.2026 | 18,48 | 19,33 | 18,48 | 19,10 | 2,00% | 1.065,00 |
| 21.09.2026 | 19,90 | 19,90 | 18,40 | 18,73 | -4,46% | 1.708,00 |
| 18.09.2026 | 19,90 | 19,90 | 19,50 | 19,60 | -0,13% | 785,00 |
| 17.09.2026 | 19,60 | 19,80 | 19,33 | 19,63 | 1,03% | 3.545,00 |
| 16.09.2026 | 19,10 | 19,43 | 19,10 | 19,43 | 1,30% | - |
| 15.09.2026 | 19,10 | 19,33 | 19,10 | 19,18 | -0,52% | 216,00 |
| 14.09.2026 | 19,23 | 19,38 | 19,23 | 19,28 | 0,52% | 1.248,00 |
| 11.09.2026 | 19,43 | 19,43 | 19,15 | 19,18 | -0,52% | 1.840,00 |
| 10.09.2026 | 19,23 | 19,30 | 19,18 | 19,28 | 0,39% | 1.495,00 |
| 09.09.2026 | 19,00 | 19,28 | 18,78 | 19,20 | 1,05% | 2.266,00 |
| 08.09.2026 | 18,75 | 19,20 | 18,65 | 19,00 | 0,80% | 2.842,00 |
| 07.09.2026 | 18,75 | 19,08 | 18,75 | 18,85 | 0,27% | 175,00 |
| 04.09.2026 | 19,13 | 19,20 | 18,55 | 18,80 | -1,05% | 702,00 |
| 03.09.2026 | 19,60 | 19,70 | 18,83 | 19,00 | -1,43% | 1.806,00 |
| 02.09.2026 | 19,50 | 19,68 | 19,18 | 19,28 | -1,15% | 2.701,00 |
| 01.09.2026 | 19,20 | 19,75 | 19,20 | 19,50 | 1,96% | 455,00 |
| 31.08.2026 | 19,75 | 20,55 | 19,10 | 19,13 | -3,53% | 3.405,00 |
| 28.08.2026 | 19,95 | 20,03 | 19,63 | 19,83 | 0,25% | 2.156,00 |
| 27.08.2026 | 19,90 | 20,40 | 19,65 | 19,78 | -0,75% | 1.840,00 |
| 26.08.2026 | 20,50 | 20,55 | 19,90 | 19,93 | -2,09% | 1.918,00 |
| 25.08.2026 | 20,40 | 20,70 | 20,00 | 20,35 | -0,73% | 435,00 |
| 24.08.2026 | 20,10 | 21,20 | 20,10 | 20,50 | 0,74% | 2.160,00 |
| 21.08.2026 | 19,90 | 21,00 | 19,90 | 20,35 | 0,87% | 1.919,00 |
| 20.08.2026 | 20,50 | 20,55 | 20,18 | 20,18 | 0,37% | 85,00 |
| 19.08.2026 | 20,60 | 20,60 | 19,95 | 20,10 | -16,77% | 2.626,00 |
| 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 |