1,635€
-4,11%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,58 | 1,71 | 1,58 | 1,64 | -3,81% | 535,00 |
| 22.05.2026 | 1,62 | 1,71 | 1,60 | 1,71 | 3,96% | 2.081,00 |
| 21.05.2026 | 1,53 | 1,73 | 1,52 | 1,64 | 5,47% | 4.961,00 |
| 20.05.2026 | 1,50 | 1,69 | 1,45 | 1,56 | -0,96% | 14.685,00 |
| 19.05.2026 | 1,58 | 1,65 | 1,50 | 1,57 | -4,56% | 16.451,00 |
| 18.05.2026 | 1,61 | 1,65 | 1,55 | 1,65 | 2,49% | 16.547,00 |
| 15.05.2026 | 1,55 | 1,68 | 1,55 | 1,61 | -0,62% | 5.588,00 |
| 14.05.2026 | 1,59 | 1,69 | 1,53 | 1,62 | -2,42% | 7.954,00 |
| 13.05.2026 | 1,74 | 1,74 | 1,62 | 1,66 | -4,61% | 4.374,00 |
| 12.05.2026 | 1,64 | 1,75 | 1,62 | 1,74 | 4,20% | 2.414,00 |
| 11.05.2026 | 1,67 | 1,75 | 1,66 | 1,67 | -5,67% | 7.501,00 |
| 08.05.2026 | 1,67 | 1,80 | 1,67 | 1,77 | 6,33% | 1.851,00 |
| 07.05.2026 | 1,71 | 1,80 | 1,66 | 1,66 | -2,64% | 24.230,00 |
| 06.05.2026 | 1,73 | 1,82 | 1,71 | 1,71 | -2,57% | 9.808,00 |
| 05.05.2026 | 1,73 | 1,84 | 1,71 | 1,75 | 1,45% | 7.265,00 |
| 04.05.2026 | 1,71 | 1,87 | 1,71 | 1,73 | -6,25% | 12.990,00 |
| 30.04.2026 | 1,75 | 1,89 | 1,74 | 1,84 | -2,39% | 489,00 |
| 29.04.2026 | 1,71 | 1,89 | 1,71 | 1,89 | 3,01% | 2.020,00 |
| 28.04.2026 | 1,82 | 1,91 | 1,71 | 1,83 | -5,43% | 1.394,00 |
| 27.04.2026 | 1,74 | 1,95 | 1,71 | 1,94 | -0,77% | 3.192,00 |
| 24.04.2026 | 1,84 | 1,95 | 1,81 | 1,95 | 0,00% | 3.414,00 |
| 23.04.2026 | 1,93 | 2,00 | 1,78 | 1,95 | 1,56% | 6.186,00 |
| 22.04.2026 | 1,87 | 1,93 | 1,87 | 1,92 | 0,26% | 2.362,00 |
| 21.04.2026 | 1,71 | 1,93 | 1,71 | 1,92 | 9,43% | 22.966,00 |
| 20.04.2026 | 1,71 | 1,83 | 1,71 | 1,75 | -1,41% | 5.231,00 |
| 17.04.2026 | 1,75 | 1,84 | 1,71 | 1,78 | -0,84% | 9.623,00 |
| 16.04.2026 | 1,75 | 1,84 | 1,75 | 1,79 | 2,58% | 9.210,00 |
| 15.04.2026 | 1,75 | 1,83 | 1,75 | 1,75 | 0,00% | 5.315,00 |
| 14.04.2026 | 1,73 | 1,84 | 1,71 | 1,75 | -5,16% | 19.716,00 |
| 13.04.2026 | 1,77 | 1,84 | 1,73 | 1,84 | 0,00% | 1.078,00 |
| 10.04.2026 | 1,78 | 1,85 | 1,77 | 1,84 | 3,37% | 1.356,00 |
| 09.04.2026 | 1,78 | 1,85 | 1,78 | 1,78 | -3,52% | 1.786,00 |
| 08.04.2026 | 1,76 | 1,85 | 1,73 | 1,85 | 3,94% | 12.165,00 |
| 07.04.2026 | 1,76 | 1,87 | 1,76 | 1,78 | -4,57% | 6.770,00 |
| 02.04.2026 | 1,76 | 1,87 | 1,76 | 1,86 | 5,08% | 1.261,00 |
| 01.04.2026 | 1,78 | 1,94 | 1,76 | 1,77 | -5,85% | 1.829,00 |
| 31.03.2026 | 1,83 | 1,97 | 1,73 | 1,88 | 2,73% | 11.654,00 |
| 30.03.2026 | 2,02 | 2,08 | 1,83 | 1,83 | -4,19% | 4.163,00 |
| 27.03.2026 | 1,64 | 2,16 | 1,64 | 1,91 | 16,46% | 13.539,00 |
| 26.03.2026 | 1,76 | 1,94 | 1,64 | 1,64 | -7,34% | 7.652,00 |
| 25.03.2026 | 1,82 | 1,82 | 1,73 | 1,77 | -5,85% | 7.002,00 |
| 24.03.2026 | 1,86 | 1,89 | 1,74 | 1,88 | -0,53% | 25.831,00 |
| 23.03.2026 | 1,91 | 1,99 | 1,88 | 1,89 | -0,53% | 7.903,00 |
| 20.03.2026 | 1,97 | 2,08 | 1,90 | 1,90 | -3,55% | 24.959,00 |
| 19.03.2026 | 1,97 | 2,12 | 1,97 | 1,97 | -6,19% | 4.206,00 |
| 18.03.2026 | 2,04 | 2,16 | 1,97 | 2,10 | 2,94% | 2.641,00 |
| 17.03.2026 | 1,94 | 2,18 | 1,94 | 2,04 | 2,51% | 7.732,00 |
| 16.03.2026 | 1,99 | 2,14 | 1,91 | 1,99 | -0,50% | 13.754,00 |
| 13.03.2026 | 2,06 | 2,16 | 1,99 | 2,00 | -9,91% | 10.553,00 |
| 12.03.2026 | 2,26 | 2,30 | 1,92 | 2,22 | -3,48% | 52.057,00 |
| 11.03.2026 | 2,26 | 2,30 | 2,22 | 2,30 | 0,00% | 3.577,00 |
| 10.03.2026 | 2,16 | 2,42 | 2,16 | 2,30 | 3,60% | 10.366,00 |
| 09.03.2026 | 2,40 | 2,40 | 2,02 | 2,22 | -5,13% | 18.013,00 |
| 06.03.2026 | 2,36 | 2,62 | 2,34 | 2,34 | 0,86% | 18.012,00 |
| 05.03.2026 | 2,26 | 2,64 | 2,12 | 2,32 | 0,87% | 36.009,00 |
| 04.03.2026 | 2,26 | 2,30 | 2,24 | 2,30 | -0,86% | 21.868,00 |
| 03.03.2026 | 2,48 | 2,54 | 2,30 | 2,32 | -7,20% | 54.722,00 |
| 02.03.2026 | 2,50 | 2,72 | 2,28 | 2,50 | 4,17% | 28.626,00 |
| 27.02.2026 | 2,74 | 2,74 | 2,26 | 2,40 | -8,40% | 28.646,00 |
| 26.02.2026 | 2,54 | 2,68 | 2,50 | 2,62 | 3,97% | 39.138,00 |
| 25.02.2026 | 2,78 | 2,78 | 2,50 | 2,52 | -11,27% | 52.917,00 |
| 24.02.2026 | 3,08 | 3,14 | 2,64 | 2,84 | -8,97% | 110.530,00 |
| 23.02.2026 | 3,00 | 3,76 | 3,00 | 3,12 | 6,12% | 94.047,00 |
| 20.02.2026 | 2,96 | 3,28 | 2,68 | 2,94 | 3,52% | 202.873,00 |
| 19.02.2026 | 3,44 | 4,38 | 2,76 | 2,84 | -18,39% | 499.602,00 |
| 18.02.2026 | 6,75 | 7,90 | 3,30 | 3,48 | -48,06% | 713.468,00 |
| 17.02.2026 | 8,30 | 17,90 | 5,40 | 6,70 | -15,72% | 4.457.899,00 |
| 16.02.2026 | 5,75 | 8,00 | 5,70 | 7,95 | 40,71% | 1.306.571,00 |
| 13.02.2026 | 4,44 | 6,70 | 4,44 | 5,65 | 25,00% | 2.534.718,00 |
| 12.02.2026 | 3,08 | 4,60 | 3,08 | 4,52 | 50,67% | 1.520.570,00 |
| 11.02.2026 | 1,79 | 3,68 | 1,75 | 3,00 | 66,67% | 837.642,00 |
| 10.02.2026 | 1,69 | 1,99 | 1,56 | 1,80 | 6,51% | 30.603,00 |
| 09.02.2026 | 1,53 | 1,82 | 1,50 | 1,69 | -6,11% | 2.987,00 |
| 06.02.2026 | 1,73 | 1,86 | 1,50 | 1,80 | 5,26% | 6.392,00 |
| 05.02.2026 | 1,94 | 2,06 | 1,70 | 1,71 | -11,86% | 11.319,00 |
| 04.02.2026 | 1,95 | 2,16 | 1,94 | 1,94 | -0,51% | 2.712,00 |
| 03.02.2026 | 1,60 | 2,18 | 1,51 | 1,95 | 15,38% | 21.928,00 |
| 02.02.2026 | 2,00 | 2,32 | 1,55 | 1,69 | 19,01% | 16.525,00 |
| 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 |