1,500€
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 1,54 | 1,54 | 1,47 | 1,53 | -0,33% | 870,00 |
| 03.10.2024 | 1,54 | 1,55 | 1,51 | 1,54 | -0,32% | - |
| 02.10.2024 | 1,52 | 1,54 | 1,48 | 1,54 | 0,33% | - |
| 01.10.2024 | 1,54 | 1,55 | 1,50 | 1,54 | -0,32% | 7.200,00 |
| 30.09.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -0,32% | - |
| 27.09.2024 | 1,54 | 1,58 | 1,54 | 1,55 | 0,98% | - |
| 26.09.2024 | 1,54 | 1,57 | 1,53 | 1,53 | -1,29% | 47.180,00 |
| 25.09.2024 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 24.09.2024 | 1,57 | 1,61 | 1,55 | 1,56 | -0,32% | 15.672,00 |
| 23.09.2024 | 1,57 | 1,60 | 1,56 | 1,56 | -1,27% | - |
| 20.09.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,00% | 1.840,00 |
| 19.09.2024 | 1,61 | 1,61 | 1,57 | 1,58 | -1,56% | - |
| 18.09.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 17.09.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,62% | - |
| 16.09.2024 | 1,59 | 1,61 | 1,56 | 1,61 | 0,63% | - |
| 13.09.2024 | 1,60 | 1,62 | 1,58 | 1,60 | -1,24% | 4.570,00 |
| 12.09.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 11.09.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 10.09.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,31% | - |
| 09.09.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 06.09.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,00% | - |
| 05.09.2024 | 1,58 | 1,61 | 1,54 | 1,61 | 2,88% | - |
| 04.09.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -2,80% | - |
| 03.09.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 02.09.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 30.08.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 2,23% | - |
| 29.08.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -2,18% | - |
| 28.08.2024 | 1,61 | 1,61 | 1,59 | 1,61 | 0,00% | - |
| 27.08.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 26.08.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | - |
| 23.08.2024 | 1,63 | 1,63 | 1,57 | 1,58 | -1,56% | - |
| 22.08.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -1,54% | - |
| 21.08.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 20.08.2024 | 1,62 | 1,65 | 1,62 | 1,63 | 0,00% | - |
| 19.08.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -0,91% | - |
| 16.08.2024 | 1,64 | 1,66 | 1,62 | 1,64 | 0,31% | - |
| 15.08.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 1,24% | - |
| 14.08.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 13.08.2024 | 1,62 | 1,63 | 1,60 | 1,62 | -0,31% | - |
| 12.08.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,31% | - |
| 09.08.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 08.08.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 07.08.2024 | 1,59 | 1,62 | 1,57 | 1,60 | 0,63% | - |
| 06.08.2024 | 1,55 | 1,59 | 1,54 | 1,59 | 2,59% | - |
| 05.08.2024 | 1,64 | 1,64 | 1,48 | 1,55 | -5,50% | 18.050,00 |
| 02.08.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,62% | - |
| 01.08.2024 | 1,64 | 1,65 | 1,60 | 1,63 | -0,91% | - |
| 31.07.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 30.07.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 29.07.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 26.07.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 25.07.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | 10.889,00 |
| 24.07.2024 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 23.07.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,00% | 31.200,00 |
| 22.07.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | - |
| 19.07.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,00% | 32.400,00 |
| 18.07.2024 | 1,69 | 1,69 | 1,64 | 1,67 | -1,18% | - |
| 17.07.2024 | 1,67 | 1,70 | 1,64 | 1,69 | 1,20% | - |
| 16.07.2024 | 1,64 | 1,69 | 1,63 | 1,67 | 2,14% | - |
| 15.07.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 12.07.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 11.07.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 10.07.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 09.07.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -1,80% | - |
| 08.07.2024 | 1,73 | 1,73 | 1,67 | 1,67 | -3,47% | - |
| 05.07.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 04.07.2024 | 1,78 | 1,78 | 1,69 | 1,71 | -3,39% | - |
| 03.07.2024 | 1,73 | 1,83 | 1,69 | 1,77 | 2,31% | - |
| 02.07.2024 | 1,67 | 1,75 | 1,64 | 1,73 | 3,59% | 40.000,00 |
| 01.07.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 28.06.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 27.06.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 26.06.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,00% | - |
| 25.06.2024 | 1,65 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 24.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 21.06.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -1,79% | - |
| 20.06.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 0,60% | - |
| 19.06.2024 | 1,70 | 1,77 | 1,63 | 1,67 | -4,57% | - |
| 18.06.2024 | 1,70 | 1,75 | 1,69 | 1,75 | 3,24% | - |
| 17.06.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 14.06.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 13.06.2024 | 1,70 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 12.06.2024 | 1,70 | 1,70 | 1,68 | 1,70 | -0,29% | - |
| 11.06.2024 | 1,71 | 1,71 | 1,64 | 1,70 | -0,58% | - |
| 10.06.2024 | 1,64 | 1,73 | 1,59 | 1,71 | 4,27% | - |
| 07.06.2024 | 1,64 | 1,67 | 1,63 | 1,64 | 0,00% | - |
| 06.06.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,92% | - |
| 05.06.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,91% | - |
| 04.06.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 0,00% | - |
| 03.06.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 31.05.2024 | 1,60 | 1,69 | 1,59 | 1,65 | 3,77% | - |
| 30.05.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,32% | - |
| 29.05.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,31% | - |
| 28.05.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,31% | - |
| 27.05.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 1,27% | - |
| 24.05.2024 | 1,55 | 1,58 | 1,52 | 1,58 | 1,94% | - |
| 23.05.2024 | 1,64 | 1,64 | 1,55 | 1,55 | -5,21% | - |
| 22.05.2024 | 1,64 | 1,64 | 1,61 | 1,63 | 0,31% | - |
| 21.05.2024 | 1,63 | 1,67 | 1,62 | 1,63 | -0,31% | - |
| 20.05.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -1,21% | - |