1,578€
3,82%
Echtzeit-Aktienkurs DF DT.FORFAIT AG NA O.N.
Bid:
Ask:
Aktienkurse zur DF DT.FORFAIT AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,52 | 1,58 | 1,52 | 1,58 | 4,14% | 585,00 |
| 28.09.2026 | 1,55 | 1,57 | 1,51 | 1,52 | 0,13% | 34.395,00 |
| 25.09.2026 | 1,60 | 1,60 | 1,51 | 1,52 | -5,42% | 2.029,00 |
| 24.09.2026 | 1,60 | 1,62 | 1,53 | 1,61 | 4,02% | 8.509,00 |
| 23.09.2026 | 1,79 | 1,79 | 1,53 | 1,54 | -9,92% | 36.071,00 |
| 22.09.2026 | 2,01 | 2,02 | 1,58 | 1,71 | -13,62% | 37.870,00 |
| 21.09.2026 | 1,27 | 2,28 | 1,27 | 1,98 | 55,53% | 28.438,00 |
| 18.09.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -2,67% | 18.118,00 |
| 17.09.2026 | 1,34 | 1,36 | 1,26 | 1,31 | -1,73% | 11.121,00 |
| 16.09.2026 | 1,34 | 1,34 | 1,31 | 1,33 | -0,15% | 192,00 |
| 15.09.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,14% | - |
| 14.09.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,23% | 204,00 |
| 11.09.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,75% | 1.200,00 |
| 10.09.2026 | 1,34 | 1,34 | 1,31 | 1,33 | 0,76% | 2.400,00 |
| 09.09.2026 | 1,34 | 1,38 | 1,30 | 1,32 | -1,64% | 1.460,00 |
| 08.09.2026 | 1,35 | 1,35 | 1,31 | 1,35 | 0,00% | - |
| 07.09.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 1,28% | 104,00 |
| 04.09.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,38% | 21.005,00 |
| 03.09.2026 | 1,31 | 1,35 | 1,30 | 1,33 | 1,14% | - |
| 02.09.2026 | 1,35 | 1,40 | 1,31 | 1,32 | -2,37% | - |
| 01.09.2026 | 1,36 | 1,37 | 1,32 | 1,35 | 1,28% | 78,00 |
| 31.08.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,15% | - |
| 28.08.2026 | 1,30 | 1,36 | 1,30 | 1,34 | 0,38% | 600,00 |
| 27.08.2026 | 1,33 | 1,34 | 1,31 | 1,33 | -0,23% | - |
| 26.08.2026 | 1,35 | 1,35 | 1,31 | 1,33 | -1,48% | 3.846,00 |
| 25.08.2026 | 1,31 | 1,36 | 1,29 | 1,35 | 1,50% | 27.000,00 |
| 24.08.2026 | 1,38 | 1,40 | 1,29 | 1,33 | -2,91% | 16.450,00 |
| 21.08.2026 | 1,53 | 1,53 | 1,16 | 1,37 | -9,85% | 2.008,00 |
| 20.08.2026 | 1,49 | 1,53 | 1,49 | 1,52 | -2,87% | - |
| 19.08.2026 | 1,51 | 1,57 | 1,50 | 1,57 | -10,55% | 19.166,00 |
| 05.05.2026 | 1,80 | 1,82 | 1,73 | 1,75 | -2,23% | 5.431,00 |
| 04.05.2026 | 1,74 | 1,81 | 1,71 | 1,79 | -2,66% | 15.284,00 |
| 30.04.2026 | 1,82 | 1,86 | 1,76 | 1,84 | 1,32% | 1.402,00 |
| 29.04.2026 | 1,83 | 1,83 | 1,75 | 1,82 | -0,82% | 10.218,00 |
| 28.04.2026 | 1,89 | 1,89 | 1,73 | 1,83 | -3,02% | 2.520,00 |
| 27.04.2026 | 1,85 | 1,94 | 1,77 | 1,89 | 2,16% | 98,00 |
| 24.04.2026 | 1,88 | 1,95 | 1,83 | 1,85 | 1,93% | 18.084,00 |
| 23.04.2026 | 1,91 | 1,95 | 1,82 | 1,82 | -4,57% | 11.477,00 |
| 22.04.2026 | 1,87 | 1,93 | 1,87 | 1,90 | 1,82% | 3.657,00 |
| 21.04.2026 | 1,72 | 1,92 | 1,72 | 1,87 | 6,56% | 5.872,00 |
| 20.04.2026 | 1,75 | 1,78 | 1,73 | 1,75 | 0,17% | 1.160,00 |
| 17.04.2026 | 1,79 | 1,82 | 1,71 | 1,75 | -2,13% | 23.659,00 |
| 16.04.2026 | 1,81 | 1,81 | 1,73 | 1,79 | -0,83% | 1.939,00 |
| 15.04.2026 | 1,83 | 1,83 | 1,78 | 1,80 | -1,64% | 221,00 |
| 14.04.2026 | 1,79 | 1,84 | 1,73 | 1,83 | 2,40% | 14.464,00 |
| 13.04.2026 | 1,83 | 1,83 | 1,76 | 1,79 | -2,08% | 7.693,00 |
| 10.04.2026 | 1,78 | 1,84 | 1,78 | 1,83 | 1,39% | 16.103,00 |
| 09.04.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,70% | 2.610,00 |
| 08.04.2026 | 1,85 | 1,89 | 1,80 | 1,85 | 0,00% | 5.155,00 |
| 07.04.2026 | 1,80 | 1,86 | 1,77 | 1,85 | 3,23% | 10.942,00 |
| 02.04.2026 | 1,78 | 1,86 | 1,78 | 1,80 | 1,13% | 2.420,00 |
| 01.04.2026 | 1,81 | 1,93 | 1,77 | 1,78 | -1,93% | 3.725,00 |
| 31.03.2026 | 1,89 | 1,90 | 1,77 | 1,81 | -3,98% | 13.365,00 |
| 30.03.2026 | 1,96 | 2,07 | 1,85 | 1,89 | -3,83% | 9.232,00 |
| 27.03.2026 | 1,75 | 2,12 | 1,67 | 1,96 | 12,64% | 16.213,00 |
| 26.03.2026 | 1,76 | 1,85 | 1,67 | 1,74 | -0,85% | 11.462,00 |
| 25.03.2026 | 1,86 | 1,89 | 1,76 | 1,76 | -5,39% | 10.234,00 |
| 24.03.2026 | 1,91 | 1,95 | 1,77 | 1,86 | -2,37% | 7.308,00 |
| 23.03.2026 | 1,97 | 1,99 | 1,89 | 1,90 | -3,06% | 1.288,00 |
| 20.03.2026 | 2,08 | 2,09 | 1,90 | 1,96 | -5,77% | 13.136,00 |
| 19.03.2026 | 2,04 | 2,10 | 1,99 | 2,08 | 2,46% | 9.458,00 |
| 18.03.2026 | 2,10 | 2,10 | 2,00 | 2,03 | -2,87% | 10.153,00 |
| 17.03.2026 | 1,95 | 2,13 | 1,94 | 2,09 | 8,01% | 9.419,00 |
| 16.03.2026 | 2,02 | 2,04 | 1,89 | 1,94 | -3,97% | 5.441,00 |
| 13.03.2026 | 2,07 | 2,19 | 2,01 | 2,02 | -2,89% | 3.944,00 |
| 12.03.2026 | 2,28 | 2,28 | 1,93 | 2,08 | -8,59% | 7.974,00 |
| 11.03.2026 | 2,28 | 2,30 | 2,21 | 2,27 | -1,73% | 7.537,00 |
| 10.03.2026 | 2,21 | 2,37 | 2,21 | 2,31 | 3,13% | 8.310,00 |
| 09.03.2026 | 2,31 | 2,39 | 2,15 | 2,24 | -8,57% | 3.354,00 |
| 06.03.2026 | 2,40 | 2,53 | 2,32 | 2,45 | 1,66% | 3.543,00 |
| 05.03.2026 | 2,28 | 2,60 | 2,14 | 2,41 | 5,24% | 14.840,00 |
| 04.03.2026 | 2,36 | 2,36 | 2,23 | 2,29 | -3,38% | 4.592,00 |
| 03.03.2026 | 2,48 | 2,53 | 2,25 | 2,37 | -4,82% | 11.249,00 |
| 02.03.2026 | 2,46 | 2,66 | 2,37 | 2,49 | -0,80% | 13.038,00 |
| 27.02.2026 | 2,69 | 2,70 | 2,35 | 2,51 | -6,34% | 18.768,00 |
| 26.02.2026 | 2,64 | 2,73 | 2,51 | 2,68 | 2,68% | 19.246,00 |
| 25.02.2026 | 2,81 | 2,82 | 2,51 | 2,61 | -6,45% | 45.138,00 |
| 24.02.2026 | 3,15 | 3,15 | 2,64 | 2,79 | -11,99% | 34.332,00 |
| 23.02.2026 | 3,03 | 3,64 | 3,02 | 3,17 | 6,02% | 24.299,00 |
| 20.02.2026 | 3,22 | 3,29 | 2,64 | 2,99 | 5,65% | 45.436,00 |
| 19.02.2026 | 3,91 | 4,41 | 2,76 | 2,83 | -17,73% | 136.070,00 |
| 18.02.2026 | 6,93 | 7,10 | 3,28 | 3,44 | -49,78% | 187.448,00 |
| 17.02.2026 | 8,43 | 17,95 | 5,40 | 6,85 | -12,46% | 461.100,00 |
| 16.02.2026 | 6,08 | 8,03 | 5,60 | 7,83 | 32,07% | 80.275,00 |
| 13.02.2026 | 4,46 | 6,70 | 4,44 | 5,93 | 30,79% | 130.798,00 |
| 12.02.2026 | 3,23 | 4,55 | 3,15 | 4,53 | 55,67% | 52.807,00 |
| 11.02.2026 | 1,81 | 3,69 | 1,81 | 2,91 | 60,77% | 25.380,00 |
| 10.02.2026 | 1,79 | 1,86 | 1,62 | 1,81 | 1,69% | 10.895,00 |
| 09.02.2026 | 1,73 | 1,81 | 1,72 | 1,78 | 3,49% | 12.658,00 |
| 06.02.2026 | 1,81 | 1,84 | 1,58 | 1,72 | -5,23% | 12.710,00 |
| 05.02.2026 | 2,00 | 2,03 | 1,74 | 1,82 | -9,02% | 1.113,00 |
| 04.02.2026 | 2,07 | 2,11 | 1,97 | 2,00 | -3,16% | 3.626,00 |
| 03.02.2026 | 1,70 | 2,18 | 1,65 | 2,06 | 21,89% | 5.278,00 |
| 02.02.2026 | 1,64 | 1,78 | 1,50 | 1,69 | 7,99% | 6.913,00 |
| 30.01.2026 | 1,90 | 1,90 | 1,43 | 1,57 | -17,85% | 4.349,00 |
| 29.01.2026 | 2,10 | 2,10 | 1,84 | 1,91 | -9,72% | 2.008,00 |
| 28.01.2026 | 2,06 | 2,27 | 2,00 | 2,11 | 2,93% | 8.317,00 |
| 27.01.2026 | 2,48 | 2,76 | 2,03 | 2,05 | -17,00% | 9.750,00 |
| 26.01.2026 | 3,39 | 5,14 | 2,27 | 2,47 | -27,78% | 18.180,00 |
| 23.01.2026 | 1,92 | 3,80 | 1,86 | 3,42 | 79,06% | 23.884,00 |