1,500€
1,35%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,41 | 1,56 | 1,41 | 1,50 | 1,35% | 5.010,00 |
| 30.09.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,68% | 3.000,00 |
| 29.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 26.09.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 2,03% | 2.044,00 |
| 25.09.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 0,00% | 135,00 |
| 24.09.2025 | 1,63 | 1,63 | 1,46 | 1,48 | -8,64% | 3.634,00 |
| 23.09.2025 | 1,48 | 1,74 | 1,48 | 1,62 | 19,12% | 16.398,00 |
| 22.09.2025 | 1,45 | 1,45 | 1,34 | 1,36 | -8,11% | 7.123,00 |
| 19.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 18.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 17.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 16.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 12.09.2025 | 1,43 | 1,49 | 1,43 | 1,49 | -2,61% | 1.228,00 |
| 05.09.2025 | 1,50 | 1,53 | 1,49 | 1,53 | 2,68% | 4.500,00 |
| 04.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 03.09.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -2,63% | 6.395,00 |
| 02.09.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 2,70% | 10.200,00 |
| 01.09.2025 | 1,66 | 1,66 | 1,44 | 1,48 | -13,95% | 22.192,00 |
| 29.08.2025 | 1,73 | 1,77 | 1,72 | 1,72 | 0,00% | 4.016,00 |
| 28.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 27.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 26.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 25.08.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 1,16% | 80,00 |
| 22.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 20.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 19.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 18.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 15.08.2025 | 1,71 | 1,74 | 1,71 | 1,74 | -1,14% | 750,00 |
| 14.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 13.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 12.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 11.08.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -3,30% | 2.325,00 |
| 08.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | 37,00 |
| 07.08.2025 | 1,80 | 1,83 | 1,80 | 1,82 | 3,41% | 544,00 |
| 06.08.2025 | 1,78 | 1,80 | 1,76 | 1,76 | 0,57% | 250,00 |
| 05.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 04.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 01.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 31.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 30.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 29.07.2025 | 1,79 | 1,79 | 1,75 | 1,75 | 0,00% | 150,00 |
| 28.07.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 0,00% | 180,00 |
| 25.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 24.07.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -0,57% | 1.000,00 |
| 23.07.2025 | 1,79 | 1,79 | 1,76 | 1,76 | 0,00% | 70,00 |
| 22.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 500,00 |
| 21.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 18.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 17.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 16.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 15.07.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 1,16% | 160,00 |
| 14.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 11.07.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -3,43% | 22,00 |
| 10.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 08.07.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,13% | 736,00 |
| 07.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 04.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 03.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 02.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 01.07.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 0,00% | 1.000,00 |
| 30.06.2025 | 1,83 | 1,83 | 1,72 | 1,78 | -0,56% | 222,00 |
| 27.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 26.06.2025 | 1,80 | 1,80 | 1,74 | 1,79 | 0,56% | 5.832,00 |
| 25.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.06.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -1,68% | 500,00 |
| 20.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 5,29% | - |
| 19.06.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 4,94% | 3.263,00 |
| 18.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 17.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 16.06.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 5,88% | 8.904,00 |
| 13.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 12.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 11.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 10.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | 0,66% | 560,00 |
| 09.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 06.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.06.2025 | 1,54 | 1,54 | 1,52 | 1,52 | 0,66% | 2.200,00 |
| 04.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 03.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 02.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 30.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 29.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 28.05.2025 | 1,53 | 1,54 | 1,50 | 1,50 | 1,35% | 2.613,00 |
| 27.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 26.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 23.05.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 3,40% | 2.128,00 |
| 22.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 21.05.2025 | 1,52 | 1,53 | 1,50 | 1,50 | 1,35% | 2.019,00 |
| 20.05.2025 | 1,49 | 1,54 | 1,48 | 1,48 | 1,37% | 2.607,00 |
| 19.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 16.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 15.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 14.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 13.05.2025 | 1,48 | 1,54 | 1,48 | 1,49 | 3,47% | 2.908,00 |
| 12.05.2025 | 1,47 | 1,47 | 1,44 | 1,44 | 0,00% | 300,00 |
| 09.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 08.05.2025 | 1,40 | 1,42 | 1,37 | 1,42 | -2,74% | 7.257,00 |