1,470€
0,68%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 1,52 | 1,54 | 1,46 | 1,46 | -3,95% | 2.661,00 |
| 01.09.2025 | 1,50 | 1,76 | 1,41 | 1,52 | -0,65% | 22.954,00 |
| 29.08.2025 | 1,81 | 1,81 | 1,53 | 1,53 | -6,71% | 6.979,00 |
| 28.08.2025 | 1,81 | 1,81 | 1,64 | 1,64 | -9,39% | 987,00 |
| 27.08.2025 | 1,80 | 1,83 | 1,64 | 1,81 | 4,62% | 2.356,00 |
| 26.08.2025 | 1,80 | 1,80 | 1,69 | 1,73 | -4,42% | 1.353,00 |
| 25.08.2025 | 1,81 | 1,81 | 1,69 | 1,81 | 11,04% | 484,00 |
| 22.08.2025 | 1,86 | 1,86 | 1,62 | 1,63 | -4,68% | 3.288,00 |
| 21.08.2025 | 1,81 | 1,86 | 1,69 | 1,71 | -1,72% | 3.082,00 |
| 20.08.2025 | 1,75 | 1,75 | 1,70 | 1,74 | -2,79% | 1.508,00 |
| 19.08.2025 | 1,79 | 1,79 | 1,69 | 1,79 | 0,00% | 803,00 |
| 18.08.2025 | 1,65 | 1,79 | 1,65 | 1,79 | 4,68% | 12,00 |
| 15.08.2025 | 1,80 | 1,80 | 1,71 | 1,71 | 3,01% | 395,00 |
| 14.08.2025 | 1,80 | 1,80 | 1,66 | 1,66 | -7,78% | 959,00 |
| 13.08.2025 | 1,66 | 1,80 | 1,66 | 1,80 | 0,00% | 201,00 |
| 12.08.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | 156,00 |
| 11.08.2025 | 1,74 | 1,86 | 1,70 | 1,80 | 3,45% | 1.540,00 |
| 08.08.2025 | 1,85 | 1,85 | 1,74 | 1,74 | -5,95% | 16,00 |
| 07.08.2025 | 1,72 | 1,85 | 1,72 | 1,85 | -0,54% | 400,00 |
| 06.08.2025 | 1,81 | 1,86 | 1,71 | 1,86 | 3,91% | 8,00 |
| 05.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | 9,00 |
| 04.08.2025 | 1,83 | 1,83 | 1,79 | 1,83 | 7,02% | 584,00 |
| 01.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | 84,00 |
| 31.07.2025 | 1,73 | 1,75 | 1,73 | 1,74 | -1,69% | - |
| 30.07.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 2,31% | 103,00 |
| 29.07.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -1,14% | - |
| 28.07.2025 | 1,75 | 1,75 | 1,66 | 1,75 | 2,64% | 170,00 |
| 25.07.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -0,87% | - |
| 24.07.2025 | 1,72 | 1,75 | 1,72 | 1,72 | -1,15% | - |
| 23.07.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 2,35% | - |
| 22.07.2025 | 1,75 | 1,76 | 1,70 | 1,70 | 0,00% | - |
| 21.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,58% | 25,00 |
| 18.07.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 2,65% | - |
| 17.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 4,00 |
| 16.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 30,00 |
| 15.07.2025 | 1,71 | 1,75 | 1,71 | 1,73 | -2,81% | - |
| 14.07.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,71% | 74,00 |
| 11.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | 6,00 |
| 10.07.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -4,62% | 184,00 |
| 09.07.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -3,89% | - |
| 08.07.2025 | 1,69 | 1,80 | 1,69 | 1,80 | 3,45% | 207,00 |
| 07.07.2025 | 1,70 | 1,83 | 1,70 | 1,74 | -2,25% | 20,00 |
| 04.07.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 2,30% | - |
| 03.07.2025 | 1,86 | 1,86 | 1,68 | 1,74 | 3,57% | 2.829,00 |
| 02.07.2025 | 1,72 | 1,84 | 1,68 | 1,68 | -5,08% | 232,00 |
| 01.07.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 2,31% | - |
| 30.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | 502,00 |
| 27.06.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -0,28% | - |
| 26.06.2025 | 1,80 | 1,83 | 1,77 | 1,78 | -1,39% | - |
| 25.06.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -3,23% | 1.741,00 |
| 24.06.2025 | 1,80 | 1,86 | 1,66 | 1,86 | 0,00% | 267,00 |
| 23.06.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 1,09% | 898,00 |
| 20.06.2025 | 1,83 | 1,84 | 1,70 | 1,84 | -1,08% | 3.116,00 |
| 19.06.2025 | 1,69 | 1,86 | 1,69 | 1,86 | 15,17% | 645,00 |
| 18.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 17.06.2025 | 1,54 | 1,68 | 1,54 | 1,59 | 3,25% | 39,00 |
| 16.06.2025 | 1,55 | 1,68 | 1,54 | 1,54 | 0,65% | 6.405,00 |
| 13.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | 163,00 |
| 12.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,28% | 10,00 |
| 11.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 10.06.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -2,23% | - |
| 09.06.2025 | 1,57 | 1,57 | 1,50 | 1,57 | -1,26% | 520,00 |
| 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 |