1,420€
-3,40%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 35,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | 68,00 |
| 19.02.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 1,41% | 15,00 |
| 18.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | 1,00 |
| 14.02.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 3,65% | - |
| 13.02.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -6,80% | 11,00 |
| 12.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,89% | 1,00 |
| 11.02.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 10.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 07.02.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,71% | 3.000,00 |
| 06.02.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -0,70% | 293,00 |
| 05.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 04.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 03.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 31.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 30.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 29.01.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | 124,00 |
| 28.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 27.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 24.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 23.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 22.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 21.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 20.01.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | 407,00 |
| 17.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 16.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 119,00 |
| 15.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 14.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 13.01.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | 30,00 |
| 10.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 09.01.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -0,69% | 2.047,00 |
| 08.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 07.01.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -1,36% | 800,00 |
| 06.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 03.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 100,00 |
| 02.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 30.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | 73,00 |
| 27.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 23.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 20.12.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 0,68% | 5,00 |
| 19.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 17.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 16.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 13.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 12.12.2024 | 1,49 | 1,50 | 1,48 | 1,48 | 0,00% | 2.186,00 |
| 11.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 10.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 09.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 06.12.2024 | 1,50 | 1,50 | 1,42 | 1,44 | -2,04% | 1.925,00 |
| 05.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 04.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 03.12.2024 | 1,45 | 1,50 | 1,45 | 1,47 | 0,00% | 852,00 |
| 02.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 29.11.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,00% | 10,00 |
| 28.11.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -2,70% | 1.610,00 |
| 27.11.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,00% | 267,00 |
| 26.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 25.11.2024 | 1,45 | 1,48 | 1,45 | 1,48 | -0,67% | 5.650,00 |
| 22.11.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,41% | 730,00 |
| 21.11.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -2,35% | - |
| 20.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 19.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 18.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 15.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 14.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 13.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 12.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 11.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 08.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 07.11.2024 | 1,50 | 1,50 | 1,48 | 1,50 | -1,32% | 16.469,00 |
| 06.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.11.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 2,70% | 2.510,00 |
| 04.11.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 1,02% | 230,00 |
| 01.11.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -2,33% | - |
| 31.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 20,00 |
| 30.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | 4,00 |
| 29.10.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -1,02% | 374,00 |
| 28.10.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 25.10.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 1,03% | - |
| 24.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | 20,00 |
| 23.10.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -2,01% | - |
| 22.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | 2.977,00 |
| 21.10.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -2,70% | 1.507,00 |
| 18.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 17.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 16.10.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,36% | 100,00 |
| 15.10.2024 | 1,50 | 1,53 | 1,47 | 1,47 | -3,29% | - |
| 14.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 8,00 |
| 11.10.2024 | 1,53 | 1,53 | 1,50 | 1,52 | 0,66% | 1.041,00 |
| 10.10.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -3,21% | - |
| 09.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 13,00 |
| 08.10.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | 15,00 |
| 07.10.2024 | 1,46 | 1,54 | 1,46 | 1,51 | -1,31% | 116,00 |
| 04.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 03.10.2024 | 1,56 | 1,56 | 1,54 | 1,54 | 0,00% | 134,00 |
| 02.10.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 0,00% | 1.566,00 |
| 01.10.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 0,00% | 9.000,00 |
| 30.09.2024 | 1,56 | 1,56 | 1,52 | 1,54 | -1,28% | 2.100,00 |