1,775€
2,60%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,84% | - |
| 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 |
| 14.05.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,01% | - |
| 13.05.2025 | 1,44 | 1,55 | 1,44 | 1,49 | 3,47% | - |
| 12.05.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | - |
| 09.05.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 08.05.2025 | 1,46 | 1,47 | 1,34 | 1,43 | -1,38% | 11.933,00 |
| 07.05.2025 | 1,50 | 1,51 | 1,40 | 1,45 | -2,68% | - |
| 06.05.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,00% | - |
| 05.05.2025 | 1,56 | 1,57 | 1,45 | 1,51 | -2,27% | - |
| 02.05.2025 | 1,65 | 1,67 | 1,53 | 1,54 | -0,65% | - |
| 30.04.2025 | 1,47 | 1,56 | 1,47 | 1,55 | 3,33% | - |
| 29.04.2025 | 1,50 | 1,52 | 1,47 | 1,50 | -0,33% | 15.301,00 |
| 28.04.2025 | 1,51 | 1,53 | 1,48 | 1,51 | 0,00% | - |
| 25.04.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 24.04.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 23.04.2025 | 1,51 | 1,53 | 1,49 | 1,50 | -0,33% | - |
| 22.04.2025 | 1,51 | 1,53 | 1,48 | 1,51 | -0,33% | - |
| 17.04.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 16.04.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 15.04.2025 | 1,50 | 1,55 | 1,47 | 1,51 | 0,67% | 24,00 |
| 14.04.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 2,04% | - |
| 11.04.2025 | 1,49 | 1,56 | 1,47 | 1,47 | -2,00% | - |
| 10.04.2025 | 1,51 | 1,54 | 1,45 | 1,50 | -0,33% | - |
| 09.04.2025 | 1,47 | 1,52 | 1,46 | 1,51 | 2,03% | - |
| 08.04.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 4,61% | - |
| 07.04.2025 | 1,45 | 1,45 | 1,32 | 1,41 | -2,76% | - |
| 04.04.2025 | 1,46 | 1,56 | 1,44 | 1,45 | -0,34% | - |
| 03.04.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -0,34% | - |
| 02.04.2025 | 1,48 | 1,49 | 1,46 | 1,46 | 0,00% | - |
| 01.04.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -2,01% | - |
| 31.03.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | - |
| 28.03.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 27.03.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -1,34% | 21.000,00 |
| 26.03.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 3,11% | - |
| 25.03.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,69% | - |
| 24.03.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,34% | - |
| 21.03.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 1,05% | - |
| 20.03.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 19.03.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 18.03.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,78% | - |
| 17.03.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 14.03.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 13.03.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | 1.995,00 |
| 12.03.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 0,36% | - |
| 11.03.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 1,08% | - |
| 10.03.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -2,81% | - |
| 07.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 06.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 05.03.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,06% | - |
| 04.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,05% | - |
| 03.03.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | - |
| 28.02.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 27.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | - |
| 26.02.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 25.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 24.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | - |
| 21.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 20.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 18.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 17.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 14.02.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 13.02.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,35% | - |
| 12.02.2025 | 1,39 | 1,43 | 1,36 | 1,43 | 2,15% | - |
| 11.02.2025 | 1,42 | 1,43 | 1,34 | 1,40 | -1,76% | - |