1,450€
-0,68%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,47 | 1,52 | 1,45 | 1,45 | -1,36% | - |
| 30.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 3,52% | - |
| 29.09.2025 | 1,48 | 1,49 | 1,42 | 1,42 | -2,07% | - |
| 26.09.2025 | 1,49 | 1,61 | 1,45 | 1,45 | 0,00% | - |
| 25.09.2025 | 1,49 | 1,53 | 1,45 | 1,45 | 1,40% | - |
| 24.09.2025 | 1,55 | 1,59 | 1,43 | 1,43 | -6,54% | 34.660,00 |
| 23.09.2025 | 1,68 | 1,70 | 1,45 | 1,53 | -25,73% | 39.627,00 |
| 22.09.2025 | 1,49 | 2,26 | 1,33 | 2,06 | 44,06% | 7.000,00 |
| 19.09.2025 | 1,48 | 1,52 | 1,43 | 1,43 | -0,69% | - |
| 18.09.2025 | 1,48 | 1,51 | 1,44 | 1,44 | -3,03% | - |
| 17.09.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 2,41% | - |
| 16.09.2025 | 1,50 | 1,51 | 1,45 | 1,45 | 0,00% | - |
| 15.09.2025 | 1,50 | 1,53 | 1,45 | 1,45 | -1,36% | - |
| 12.09.2025 | 1,47 | 1,50 | 1,44 | 1,47 | 4,26% | - |
| 11.09.2025 | 1,52 | 1,53 | 1,41 | 1,41 | -6,00% | - |
| 10.09.2025 | 1,51 | 1,53 | 1,49 | 1,50 | 2,74% | - |
| 09.09.2025 | 1,53 | 1,55 | 1,46 | 1,46 | -4,26% | - |
| 08.09.2025 | 1,53 | 1,55 | 1,49 | 1,53 | 3,04% | - |
| 05.09.2025 | 1,48 | 1,54 | 1,48 | 1,48 | 1,37% | - |
| 04.09.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -1,35% | - |
| 03.09.2025 | 1,52 | 1,55 | 1,47 | 1,48 | -1,33% | 16.760,00 |
| 02.09.2025 | 1,50 | 1,54 | 1,47 | 1,50 | 4,17% | - |
| 01.09.2025 | 1,58 | 1,66 | 1,43 | 1,44 | -3,36% | - |
| 29.08.2025 | 1,73 | 1,77 | 1,49 | 1,49 | -11,31% | - |
| 28.08.2025 | 1,74 | 1,76 | 1,68 | 1,68 | -1,18% | - |
| 27.08.2025 | 1,74 | 1,78 | 1,70 | 1,70 | -0,58% | - |
| 26.08.2025 | 1,73 | 1,80 | 1,71 | 1,71 | -2,01% | - |
| 25.08.2025 | 1,72 | 1,77 | 1,71 | 1,75 | 1,45% | - |
| 22.08.2025 | 1,76 | 1,79 | 1,70 | 1,72 | -1,71% | - |
| 21.08.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 1,45% | - |
| 20.08.2025 | 1,77 | 1,79 | 1,70 | 1,73 | -0,86% | - |
| 19.08.2025 | 1,73 | 1,78 | 1,72 | 1,74 | 0,58% | - |
| 18.08.2025 | 1,73 | 1,74 | 1,70 | 1,73 | -0,57% | - |
| 15.08.2025 | 1,75 | 1,76 | 1,71 | 1,74 | -1,14% | - |
| 14.08.2025 | 1,75 | 1,77 | 1,73 | 1,76 | 0,00% | - |
| 13.08.2025 | 1,74 | 1,76 | 1,71 | 1,76 | 0,00% | 4.600,00 |
| 12.08.2025 | 1,75 | 1,76 | 1,72 | 1,76 | 0,00% | - |
| 11.08.2025 | 1,81 | 1,83 | 1,74 | 1,76 | -3,30% | 90.000,00 |
| 08.08.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,00% | - |
| 07.08.2025 | 1,77 | 1,82 | 1,76 | 1,82 | 3,41% | - |
| 06.08.2025 | 1,75 | 1,80 | 1,75 | 1,76 | 0,57% | - |
| 05.08.2025 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 04.08.2025 | 1,76 | 1,76 | 1,74 | 1,75 | 0,00% | 500,00 |
| 01.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 31.07.2025 | 1,70 | 1,75 | 1,68 | 1,75 | 3,55% | - |
| 30.07.2025 | 1,73 | 1,76 | 1,69 | 1,69 | -2,31% | 10.967,00 |
| 29.07.2025 | 1,73 | 1,76 | 1,71 | 1,73 | 0,00% | - |
| 28.07.2025 | 1,73 | 1,76 | 1,71 | 1,73 | -0,29% | - |
| 25.07.2025 | 1,74 | 1,75 | 1,71 | 1,74 | -0,57% | - |
| 24.07.2025 | 1,75 | 1,77 | 1,72 | 1,75 | -0,57% | - |
| 23.07.2025 | 1,74 | 1,76 | 1,72 | 1,76 | 2,33% | - |
| 22.07.2025 | 1,74 | 1,76 | 1,70 | 1,72 | -2,00% | - |
| 21.07.2025 | 1,80 | 1,81 | 1,73 | 1,75 | -2,51% | 100,00 |
| 18.07.2025 | 1,78 | 1,80 | 1,76 | 1,80 | 1,13% | - |
| 17.07.2025 | 1,74 | 1,78 | 1,73 | 1,78 | 1,43% | - |
| 16.07.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 4,17% | - |
| 15.07.2025 | 1,72 | 1,75 | 1,68 | 1,68 | -2,33% | - |
| 14.07.2025 | 1,68 | 1,73 | 1,67 | 1,72 | 1,78% | - |
| 11.07.2025 | 1,74 | 1,76 | 1,64 | 1,69 | -3,43% | - |
| 10.07.2025 | 1,75 | 1,76 | 1,73 | 1,75 | -0,57% | - |
| 09.07.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 0,00% | - |
| 08.07.2025 | 1,76 | 1,78 | 1,73 | 1,76 | -0,28% | - |
| 07.07.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -1,40% | - |
| 04.07.2025 | 1,79 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 03.07.2025 | 1,79 | 1,81 | 1,76 | 1,79 | 0,00% | - |
| 02.07.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 01.07.2025 | 1,79 | 1,80 | 1,73 | 1,79 | 0,00% | - |
| 30.06.2025 | 1,80 | 1,83 | 1,73 | 1,79 | -0,56% | - |
| 27.06.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 0,84% | - |
| 26.06.2025 | 1,80 | 1,83 | 1,74 | 1,79 | 0,00% | 43.000,00 |
| 25.06.2025 | 1,77 | 1,83 | 1,76 | 1,79 | 0,56% | - |
| 24.06.2025 | 1,80 | 1,80 | 1,77 | 1,78 | 0,57% | - |
| 23.06.2025 | 1,79 | 1,82 | 1,72 | 1,77 | -1,40% | - |
| 20.06.2025 | 1,75 | 1,81 | 1,74 | 1,79 | 1,70% | - |
| 19.06.2025 | 1,62 | 1,79 | 1,61 | 1,76 | 8,64% | 69.693,00 |
| 18.06.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 17.06.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 16.06.2025 | 1,56 | 1,63 | 1,51 | 1,62 | 7,28% | - |
| 13.06.2025 | 1,51 | 1,54 | 1,47 | 1,51 | -0,33% | 48.000,00 |
| 12.06.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,30% | - |
| 11.06.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 10.06.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 0,00% | - |
| 09.06.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 06.06.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,00% | - |
| 05.06.2025 | 1,54 | 1,55 | 1,50 | 1,53 | 0,00% | - |
| 04.06.2025 | 1,49 | 1,56 | 1,49 | 1,53 | 2,68% | - |
| 03.06.2025 | 1,48 | 1,53 | 1,47 | 1,49 | 0,68% | - |
| 02.06.2025 | 1,47 | 1,52 | 1,46 | 1,48 | 0,68% | - |
| 30.05.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -0,34% | - |
| 29.05.2025 | 1,48 | 1,52 | 1,47 | 1,48 | -0,34% | - |
| 28.05.2025 | 1,49 | 1,56 | 1,48 | 1,48 | -0,67% | - |
| 27.05.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 0,68% | - |
| 26.05.2025 | 1,54 | 1,54 | 1,48 | 1,48 | -1,99% | - |
| 23.05.2025 | 1,42 | 1,53 | 1,42 | 1,51 | 5,96% | - |
| 22.05.2025 | 1,52 | 1,52 | 1,42 | 1,43 | -4,68% | - |
| 21.05.2025 | 1,51 | 1,53 | 1,48 | 1,50 | 0,34% | - |
| 20.05.2025 | 1,46 | 1,54 | 1,46 | 1,49 | 1,36% | - |
| 19.05.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 16.05.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 15.05.2025 | 1,46 | 1,47 | 1,41 | 1,47 | 0,68% | 16.038,00 |