1,830€
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |