1,535€
2,33%
Echtzeit-Aktienkurs DF DT.FORFAIT AG NA O.N.
Bid:
Ask:
Aktienkurse zur DF DT.FORFAIT AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 6,00% | 4,00 |
| 05.06.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,85% | 767,00 |
| 04.06.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 0,65% | 5.693,00 |
| 03.06.2025 | 1,53 | 1,55 | 1,42 | 1,55 | 9,15% | 10.036,00 |
| 02.06.2025 | 1,39 | 1,42 | 1,39 | 1,42 | -2,74% | 538,00 |
| 30.05.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -4,58% | - |
| 29.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | 10,00 |
| 28.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 6,00 |
| 27.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,99% | 450,00 |
| 26.05.2025 | 1,59 | 1,59 | 1,43 | 1,43 | -5,30% | 16,00 |
| 23.05.2025 | 1,38 | 1,51 | 1,38 | 1,51 | 3,42% | 5.904,00 |
| 22.05.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -4,58% | 1.350,00 |
| 21.05.2025 | 1,57 | 1,57 | 1,53 | 1,53 | 2,00% | 1.045,00 |
| 20.05.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 3,45% | - |
| 19.05.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -2,68% | - |
| 16.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | 1.832,00 |
| 15.05.2025 | 1,49 | 1,53 | 1,38 | 1,53 | 5,15% | 5.325,00 |
| 14.05.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -0,34% | - |
| 13.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | 330,00 |
| 12.05.2025 | 1,37 | 1,52 | 1,37 | 1,47 | -0,68% | 75,00 |
| 09.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 5,71% | 85,00 |
| 08.05.2025 | 1,35 | 1,56 | 1,35 | 1,40 | -4,11% | 2.602,00 |
| 07.05.2025 | 1,54 | 1,54 | 1,46 | 1,46 | 0,00% | 559,00 |
| 06.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | 5,00 |
| 05.05.2025 | 1,54 | 1,56 | 1,47 | 1,48 | -6,05% | - |
| 02.05.2025 | 1,60 | 1,71 | 1,51 | 1,57 | 2,61% | 19.602,00 |
| 30.04.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 2,00% | 8.065,00 |
| 29.04.2025 | 1,48 | 1,50 | 1,47 | 1,50 | -1,32% | - |
| 28.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 720,00 |
| 25.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 131,00 |
| 24.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 5,52% | 801,00 |
| 23.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | 17,00 |
| 22.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 1,00 |
| 17.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 946,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 15.04.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -2,61% | 2.032,00 |
| 14.04.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 4,44% | 2.123,00 |
| 11.04.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -2,98% | - |
| 10.04.2025 | 1,51 | 1,51 | 1,49 | 1,51 | 2,72% | - |
| 09.04.2025 | 1,39 | 1,54 | 1,39 | 1,47 | -0,34% | 723,00 |
| 08.04.2025 | 1,41 | 1,49 | 1,41 | 1,48 | 1,03% | - |
| 07.04.2025 | 1,42 | 1,46 | 1,37 | 1,46 | -1,35% | 1.090,00 |
| 04.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,02% | 129,00 |
| 03.04.2025 | 1,48 | 1,52 | 1,47 | 1,47 | -1,35% | - |
| 02.04.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,34% | - |
| 01.04.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,34% | - |
| 31.03.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,71% | - |
| 28.03.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -0,34% | 10,00 |
| 27.03.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,34% | - |
| 26.03.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | 2.150,00 |
| 25.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 2,82% | 1.385,00 |
| 24.03.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -2,74% | 3.818,00 |
| 21.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | 3,00 |
| 20.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | 1.500,00 |
| 19.03.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 18.03.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 5,19% | - |
| 17.03.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -3,57% | 42,00 |
| 14.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 13.03.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -0,36% | - |
| 12.03.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | 2.900,00 |
| 11.03.2025 | 1,38 | 1,41 | 1,38 | 1,41 | -1,06% | - |
| 10.03.2025 | 1,40 | 1,42 | 1,38 | 1,42 | -2,74% | 4.451,00 |
| 07.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | 7,00 |
| 06.03.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 05.03.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 2,14% | - |
| 04.03.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,72% | 149,00 |
| 03.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 500,00 |
| 28.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | 56,00 |
| 27.02.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 4,29% | 12,00 |
| 26.02.2025 | 1,43 | 1,43 | 1,40 | 1,40 | 0,00% | 14,00 |
| 25.02.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 408,00 |
| 24.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -2,72% | - |
| 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 |