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 | 1,42 | 1,42 | 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 | 9,70% | 1,00 |
| 11.02.2025 | 1,42 | 1,43 | 1,34 | 1,34 | -5,63% | - |
| 10.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 07.02.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,35% | - |
| 06.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 1.000,00 |
| 05.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | 379,00 |
| 04.02.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -0,73% | 27,00 |
| 03.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,86% | 5,00 |
| 31.01.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,79% | - |
| 30.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.109,00 |
| 29.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 10.730,00 |
| 28.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | 50,00 |
| 27.01.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,35% | - |
| 24.01.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -2,76% | - |
| 23.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,47% | 1,00 |
| 22.01.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 2,54% | - |
| 21.01.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -2,47% | 139,00 |
| 20.01.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 17.01.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -1,72% | - |
| 16.01.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 0,00% | 12,00 |
| 15.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | 995,00 |
| 14.01.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,36% | - |
| 13.01.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 10.01.2025 | 1,46 | 1,47 | 1,44 | 1,47 | -1,68% | - |
| 09.01.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 2,05% | 1.502,00 |
| 08.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 1,00 |
| 07.01.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,01% | 579,00 |
| 06.01.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,02% | 2,00 |
| 03.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,03% | - |
| 02.01.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 0,69% | 9,00 |
| 30.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,69% | 658,00 |
| 27.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 23.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | 3,00 |
| 20.12.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 3,87% | - |
| 19.12.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -2,41% | 22,00 |
| 18.12.2024 | 1,46 | 1,47 | 1,46 | 1,46 | -2,35% | - |
| 17.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | 7,00 |
| 16.12.2024 | 1,52 | 1,52 | 1,42 | 1,42 | 0,00% | 9,00 |
| 13.12.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -5,96% | 530,00 |
| 12.12.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 5,59% | 2.004,00 |
| 11.12.2024 | 1,50 | 1,50 | 1,43 | 1,43 | -1,38% | 608,00 |
| 10.12.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 2,11% | 9,00 |
| 09.12.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -3,40% | 795,00 |
| 06.12.2024 | 1,46 | 1,48 | 1,45 | 1,47 | -2,65% | - |
| 05.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 79,00 |
| 04.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 500,00 |
| 03.12.2024 | 1,50 | 1,50 | 1,42 | 1,50 | 3,81% | 12,00 |
| 02.12.2024 | 1,44 | 1,46 | 1,44 | 1,45 | -0,34% | - |
| 29.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,02% | 988,00 |
| 28.11.2024 | 1,49 | 1,49 | 1,43 | 1,47 | -0,34% | - |
| 27.11.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -1,01% | - |
| 26.11.2024 | 1,49 | 1,49 | 1,47 | 1,49 | 1,71% | - |
| 25.11.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | 5.072,00 |
| 22.11.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | 52,00 |
| 21.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | 948,00 |
| 20.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | 10,00 |
| 19.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | 14,00 |
| 18.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | 904,00 |
| 15.11.2024 | 1,48 | 1,49 | 1,48 | 1,48 | -1,99% | - |
| 14.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | 10,00 |
| 13.11.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -2,36% | 36,00 |
| 12.11.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 1,71% | - |
| 11.11.2024 | 1,52 | 1,52 | 1,45 | 1,46 | -0,68% | 1.345,00 |
| 08.11.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -2,00% | 2.544,00 |
| 07.11.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | 9,00 |
| 06.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 1,00 |
| 05.11.2024 | 1,43 | 1,52 | 1,43 | 1,52 | 0,00% | 2.889,00 |
| 04.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | 33,00 |
| 01.11.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -2,67% | - |
| 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 | -1,69% | 374,00 |
| 28.10.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 25.10.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 1,03% | - |
| 24.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,69% | 20,00 |
| 23.10.2024 | 1,48 | 1,48 | 1,46 | 1,48 | -1,01% | - |
| 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 | -1,71% | 1.507,00 |
| 18.10.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 1,03% | - |
| 17.10.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -1,36% | 410,00 |
| 16.10.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 2,08% | 1.316,00 |
| 15.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,26% | 1.300,00 |
| 14.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 7,00 |
| 11.10.2024 | 1,53 | 1,53 | 1,50 | 1,52 | 1,00% | 1.041,00 |
| 10.10.2024 | 1,51 | 1,51 | 1,50 | 1,51 | -3,53% | - |
| 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 | 1,34% | 116,00 |
| 04.10.2024 | 1,47 | 1,56 | 1,47 | 1,49 | -1,97% | 539,00 |
| 03.10.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -1,94% | - |
| 02.10.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 1,64% | 5.007,00 |
| 01.10.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 30.09.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -2,87% | - |