1,645€
15,85%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 22,18% | 6.588,00 |
| 30.01.2026 | 1,76 | 1,95 | 1,42 | 1,42 | -19,32% | 37.900,00 |
| 29.01.2026 | 2,04 | 2,16 | 1,75 | 1,76 | -12,87% | 60.138,00 |
| 28.01.2026 | 2,08 | 2,28 | 2,02 | 2,02 | 0,00% | 52.767,00 |
| 27.01.2026 | 2,32 | 2,78 | 2,02 | 2,02 | -18,55% | 84.508,00 |
| 26.01.2026 | 3,46 | 5,30 | 2,22 | 2,48 | -28,32% | 489.181,00 |
| 23.01.2026 | 1,89 | 3,90 | 1,89 | 3,46 | 83,07% | 1.018.777,00 |
| 22.01.2026 | 1,75 | 1,96 | 1,75 | 1,89 | 2,16% | 64.436,00 |
| 21.01.2026 | 1,94 | 2,10 | 1,70 | 1,85 | -1,60% | 192.084,00 |
| 20.01.2026 | 1,85 | 1,96 | 1,85 | 1,88 | 1,62% | 100.372,00 |
| 19.01.2026 | 1,83 | 1,95 | 1,70 | 1,85 | 7,56% | 135.529,00 |
| 16.01.2026 | 1,75 | 2,08 | 1,41 | 1,72 | 1,18% | 410.646,00 |
| 15.01.2026 | 1,32 | 1,80 | 1,22 | 1,70 | 39,34% | 217.573,00 |
| 14.01.2026 | 1,21 | 1,32 | 1,05 | 1,22 | 9,91% | 22.919,00 |
| 13.01.2026 | 1,07 | 1,33 | 0,90 | 1,11 | 3,74% | 56.064,00 |
| 12.01.2026 | 1,02 | 1,07 | 0,97 | 1,07 | 4,90% | 3.293,00 |
| 09.01.2026 | 1,01 | 1,02 | 0,96 | 1,02 | 0,99% | 1.642,00 |
| 08.01.2026 | 1,01 | 1,01 | 0,96 | 1,01 | -0,98% | 2.095,00 |
| 07.01.2026 | 1,02 | 1,02 | 1,00 | 1,02 | 3,03% | 804,00 |
| 06.01.2026 | 0,99 | 1,03 | 0,96 | 0,99 | -3,88% | 5.424,00 |
| 05.01.2026 | 1,02 | 1,03 | 0,95 | 1,03 | 6,19% | 2.783,00 |
| 02.01.2026 | 0,99 | 1,01 | 0,96 | 0,97 | -1,02% | 1.868,00 |
| 30.12.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,51% | 6.757,00 |
| 29.12.2025 | 1,00 | 1,00 | 0,92 | 0,98 | -2,50% | 8.002,00 |
| 23.12.2025 | 1,00 | 1,00 | 0,90 | 1,00 | 8,70% | 5.067,00 |
| 22.12.2025 | 1,03 | 1,04 | 0,92 | 0,92 | -10,68% | 10.455,00 |
| 19.12.2025 | 1,07 | 1,07 | 1,00 | 1,03 | -3,74% | 13.354,00 |
| 18.12.2025 | 1,03 | 1,07 | 1,00 | 1,07 | 2,88% | 3.771,00 |
| 17.12.2025 | 1,12 | 1,12 | 1,04 | 1,04 | -1,89% | 217,00 |
| 16.12.2025 | 1,14 | 1,14 | 1,06 | 1,06 | -1,85% | 1.027,00 |
| 15.12.2025 | 1,15 | 1,15 | 1,07 | 1,08 | -6,09% | 6.781,00 |
| 12.12.2025 | 1,13 | 1,15 | 1,09 | 1,15 | 5,50% | 118,00 |
| 11.12.2025 | 1,17 | 1,17 | 1,09 | 1,09 | -2,68% | 4.045,00 |
| 10.12.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -5,08% | 1.029,00 |
| 09.12.2025 | 1,18 | 1,18 | 1,12 | 1,18 | 0,00% | 360,00 |
| 08.12.2025 | 1,18 | 1,18 | 1,12 | 1,18 | 5,36% | 1.271,00 |
| 05.12.2025 | 1,12 | 1,17 | 1,12 | 1,12 | -5,08% | 226,00 |
| 04.12.2025 | 1,20 | 1,20 | 1,12 | 1,18 | 5,36% | 631,00 |
| 03.12.2025 | 1,12 | 1,19 | 1,12 | 1,12 | -6,67% | 145,00 |
| 02.12.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 5,26% | 1.079,00 |
| 01.12.2025 | 1,22 | 1,22 | 1,14 | 1,14 | 1,79% | 211,00 |
| 28.11.2025 | 1,19 | 1,23 | 1,12 | 1,12 | -5,88% | 3.399,00 |
| 27.11.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -4,03% | 176,00 |
| 26.11.2025 | 1,19 | 1,27 | 1,19 | 1,24 | -1,59% | 480,00 |
| 25.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | 5,00 |
| 24.11.2025 | 1,23 | 1,27 | 1,19 | 1,19 | 0,00% | 608,00 |
| 21.11.2025 | 1,22 | 1,22 | 1,19 | 1,19 | 0,85% | 502,00 |
| 20.11.2025 | 1,24 | 1,25 | 1,07 | 1,18 | -1,67% | 10.027,00 |
| 19.11.2025 | 1,28 | 1,28 | 1,16 | 1,20 | -6,25% | 2.352,00 |
| 18.11.2025 | 1,18 | 1,34 | 1,18 | 1,28 | 5,79% | 1.342,00 |
| 17.11.2025 | 1,29 | 1,29 | 1,16 | 1,21 | -6,20% | 2.019,00 |
| 14.11.2025 | 1,09 | 1,29 | 1,09 | 1,29 | 15,18% | 393,00 |
| 13.11.2025 | 1,34 | 1,34 | 1,12 | 1,12 | -16,42% | 18.082,00 |
| 12.11.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,75% | 276,00 |
| 11.11.2025 | 1,37 | 1,39 | 1,33 | 1,33 | -5,00% | 1.571,00 |
| 10.11.2025 | 1,47 | 1,47 | 1,34 | 1,40 | 4,48% | 1.294,00 |
| 07.11.2025 | 1,47 | 1,47 | 1,34 | 1,34 | -1,47% | 898,00 |
| 06.11.2025 | 1,45 | 1,45 | 1,36 | 1,36 | -2,16% | 46,00 |
| 05.11.2025 | 1,37 | 1,48 | 1,37 | 1,39 | 2,96% | 137,00 |
| 04.11.2025 | 1,47 | 1,47 | 1,35 | 1,35 | -6,90% | 2.204,00 |
| 03.11.2025 | 1,44 | 1,45 | 1,33 | 1,45 | 9,02% | 2.824,00 |
| 31.10.2025 | 1,41 | 1,41 | 1,33 | 1,33 | -5,67% | 2.072,00 |
| 30.10.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 0,71% | 287,00 |
| 29.10.2025 | 1,43 | 1,43 | 1,33 | 1,40 | 2,94% | 987,00 |
| 28.10.2025 | 1,40 | 1,41 | 1,33 | 1,36 | -2,86% | 345,00 |
| 27.10.2025 | 1,37 | 1,44 | 1,33 | 1,40 | 5,26% | 2.776,00 |
| 24.10.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -6,34% | 234,00 |
| 23.10.2025 | 1,33 | 1,45 | 1,33 | 1,42 | 6,77% | 16.540,00 |
| 22.10.2025 | 1,33 | 1,38 | 1,33 | 1,33 | 0,00% | 273,00 |
| 21.10.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -6,34% | 630,00 |
| 20.10.2025 | 1,42 | 1,42 | 1,33 | 1,42 | -0,70% | 1.291,00 |
| 17.10.2025 | 1,44 | 1,44 | 1,33 | 1,43 | 0,00% | 2.645,00 |
| 16.10.2025 | 1,40 | 1,44 | 1,37 | 1,43 | -0,69% | 742,00 |
| 15.10.2025 | 1,43 | 1,44 | 1,37 | 1,44 | 1,41% | 462,00 |
| 14.10.2025 | 1,40 | 1,44 | 1,37 | 1,42 | 1,43% | 987,00 |
| 13.10.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -2,10% | 2.655,00 |
| 10.10.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 0,00% | 454,00 |
| 09.10.2025 | 1,45 | 1,45 | 1,37 | 1,43 | -1,38% | 1.394,00 |
| 08.10.2025 | 1,44 | 1,46 | 1,37 | 1,45 | 2,11% | 1.858,00 |
| 07.10.2025 | 1,48 | 1,48 | 1,36 | 1,42 | -3,40% | 2.317,00 |
| 06.10.2025 | 1,48 | 1,48 | 1,41 | 1,47 | 0,00% | 3.025,00 |
| 03.10.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 4,26% | 633,00 |
| 02.10.2025 | 1,48 | 1,49 | 1,41 | 1,41 | -4,08% | 5.293,00 |
| 01.10.2025 | 1,46 | 1,51 | 1,41 | 1,47 | 0,68% | 14.633,00 |
| 30.09.2025 | 1,51 | 1,51 | 1,44 | 1,46 | -2,01% | 4.384,00 |
| 29.09.2025 | 1,49 | 1,49 | 1,41 | 1,49 | 0,00% | 10.486,00 |
| 26.09.2025 | 1,52 | 1,53 | 1,44 | 1,49 | -1,97% | 5.815,00 |
| 25.09.2025 | 1,56 | 1,56 | 1,43 | 1,52 | -2,56% | 10.716,00 |
| 24.09.2025 | 1,50 | 1,63 | 1,43 | 1,56 | 2,63% | 25.813,00 |
| 23.09.2025 | 1,79 | 1,79 | 1,49 | 1,52 | -8,43% | 38.727,00 |
| 22.09.2025 | 1,54 | 2,46 | 1,26 | 1,66 | 16,90% | 130.081,00 |
| 19.09.2025 | 1,41 | 1,57 | 1,41 | 1,42 | -5,96% | 10.700,00 |
| 18.09.2025 | 1,51 | 1,51 | 1,40 | 1,51 | 0,00% | 417,00 |
| 17.09.2025 | 1,51 | 1,51 | 1,45 | 1,51 | 7,86% | 1.850,00 |
| 16.09.2025 | 1,53 | 1,53 | 1,40 | 1,40 | -4,76% | 4.223,00 |
| 15.09.2025 | 1,53 | 1,54 | 1,40 | 1,47 | -2,00% | 4.478,00 |
| 12.09.2025 | 1,38 | 1,50 | 1,38 | 1,50 | -1,32% | 1.568,00 |
| 05.09.2025 | 1,49 | 1,54 | 1,46 | 1,52 | 2,01% | 2.536,00 |
| 04.09.2025 | 1,53 | 1,53 | 1,46 | 1,49 | 0,00% | 2.692,00 |
| 03.09.2025 | 1,53 | 1,58 | 1,46 | 1,49 | 2,05% | 7.764,00 |