1,510€
-0,66%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | 1.000,00 |
| 26.09.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -3,21% | 205,00 |
| 25.09.2024 | 1,56 | 1,56 | 1,52 | 1,56 | -1,27% | 60,00 |
| 24.09.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 1,28% | 4.059,00 |
| 23.09.2024 | 1,57 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 20.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 19.09.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -1,57% | - |
| 18.09.2024 | 1,59 | 1,60 | 1,59 | 1,59 | 3,25% | - |
| 17.09.2024 | 1,55 | 1,63 | 1,54 | 1,54 | -0,65% | 49,00 |
| 16.09.2024 | 1,62 | 1,62 | 1,47 | 1,55 | 5,44% | 24,00 |
| 13.09.2024 | 1,64 | 1,64 | 1,47 | 1,47 | -10,37% | 242,00 |
| 12.09.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 5,13% | 53,00 |
| 11.09.2024 | 1,63 | 1,63 | 1,56 | 1,56 | -2,50% | 105,00 |
| 10.09.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -2,44% | - |
| 09.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | 6,00 |
| 06.09.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -1,84% | - |
| 05.09.2024 | 1,56 | 1,63 | 1,55 | 1,63 | 4,82% | 1.352,00 |
| 04.09.2024 | 1,59 | 1,60 | 1,56 | 1,56 | -0,96% | - |
| 03.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | 1,00 |
| 02.09.2024 | 1,64 | 1,64 | 1,55 | 1,64 | 0,00% | 100,00 |
| 30.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,82% | 5,00 |
| 29.08.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 28.08.2024 | 1,59 | 1,59 | 1,58 | 1,59 | -0,31% | - |
| 27.08.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -0,31% | - |
| 26.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 160,00 |
| 23.08.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,54% | 1.315,00 |
| 22.08.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,31% | - |
| 21.08.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 20.08.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 19.08.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 16.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | 337,00 |
| 15.08.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,31% | - |
| 14.08.2024 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 13.08.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,63% | - |
| 12.08.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 09.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 08.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,47% | 687,00 |
| 07.08.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,28% | - |
| 06.08.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,95% | - |
| 05.08.2024 | 1,62 | 1,62 | 1,48 | 1,54 | -3,46% | - |
| 02.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 1,00 |
| 01.08.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -1,84% | 2.131,00 |
| 31.07.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 0,93% | - |
| 30.07.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 29.07.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 26.07.2024 | 1,64 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 25.07.2024 | 1,66 | 1,66 | 1,62 | 1,64 | 0,00% | - |
| 24.07.2024 | 1,66 | 1,66 | 1,64 | 1,64 | 0,93% | - |
| 23.07.2024 | 1,69 | 1,69 | 1,62 | 1,62 | -2,11% | 7,00 |
| 22.07.2024 | 1,66 | 1,66 | 1,65 | 1,66 | -0,30% | - |
| 19.07.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 0,30% | - |
| 18.07.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -0,30% | - |
| 17.07.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | - |
| 16.07.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,83% | - |
| 15.07.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -0,61% | - |
| 12.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | 700,00 |
| 11.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 10.07.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -0,91% | - |
| 09.07.2024 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | - |
| 08.07.2024 | 1,73 | 1,73 | 1,67 | 1,67 | -3,48% | - |
| 05.07.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,47% | - |
| 04.07.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -8,11% | - |
| 03.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 15,63% | 100,00 |
| 02.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | 1,00 |
| 01.07.2024 | 1,71 | 1,71 | 1,63 | 1,63 | 1,24% | 72,00 |
| 28.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | 200,00 |
| 27.06.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 26.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 25.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 24.06.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -5,33% | 7,00 |
| 21.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | 50,00 |
| 20.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | 10,00 |
| 19.06.2024 | 1,71 | 1,75 | 1,63 | 1,66 | -4,60% | - |
| 18.06.2024 | 1,69 | 1,74 | 1,68 | 1,74 | 3,57% | - |
| 17.06.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 14.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 13.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 12.06.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 11.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 5,03% | 701,00 |
| 10.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,92% | 1,00 |
| 07.06.2024 | 1,64 | 1,69 | 1,63 | 1,69 | 3,05% | - |
| 06.06.2024 | 1,65 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 05.06.2024 | 1,64 | 1,65 | 1,62 | 1,64 | 0,92% | - |
| 04.06.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 2,20% | - |
| 03.06.2024 | 1,67 | 1,67 | 1,59 | 1,59 | -5,64% | 175,00 |
| 31.05.2024 | 1,60 | 1,70 | 1,59 | 1,69 | 5,64% | - |
| 30.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 29.05.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,24% | - |
| 28.05.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 0,94% | 780,00 |
| 27.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 24.05.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 6,00% | 1.156,00 |
| 23.05.2024 | 1,61 | 1,61 | 1,50 | 1,50 | -8,26% | 14.007,00 |
| 22.05.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 1,24% | - |
| 21.05.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -1,52% | - |
| 20.05.2024 | 1,70 | 1,70 | 1,61 | 1,64 | -0,61% | 250,00 |