1,090€
-1,80%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -0,89% | 17,00 |
| 12.12.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 2,75% | 268,00 |
| 11.12.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,54% | 3.226,00 |
| 10.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 08.12.2025 | 1,13 | 1,16 | 1,13 | 1,13 | -0,88% | 1.204,00 |
| 05.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 04.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 03.12.2025 | 1,19 | 1,19 | 1,12 | 1,16 | -1,69% | 17,00 |
| 02.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,85% | 25,00 |
| 01.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 28.11.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | 250,00 |
| 27.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 26.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 25.11.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | 1.000,00 |
| 24.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | - |
| 21.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 20.11.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -7,32% | 2.200,00 |
| 19.11.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 2.500,00 |
| 18.11.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -3,15% | 2.200,00 |
| 17.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 14.11.2025 | 1,20 | 1,22 | 1,18 | 1,22 | 5,17% | 6.890,00 |
| 13.11.2025 | 1,30 | 1,30 | 1,16 | 1,16 | -12,78% | 6.760,00 |
| 12.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 11.11.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -2,21% | 1.632,00 |
| 10.11.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -4,23% | 100,00 |
| 07.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 06.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 04.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 03.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 31.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 30.10.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -2,86% | 500,00 |
| 29.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 28.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 27.10.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,71% | 266,00 |
| 24.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 23.10.2025 | 1,39 | 1,42 | 1,39 | 1,40 | 2,94% | 8.887,00 |
| 22.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 21.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 20.10.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -1,45% | 35,00 |
| 17.10.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -4,83% | 2.936,00 |
| 16.10.2025 | 1,48 | 1,48 | 1,45 | 1,45 | 0,00% | 1,00 |
| 15.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 14.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 13.10.2025 | 1,50 | 1,50 | 1,40 | 1,44 | 0,70% | 28,00 |
| 10.10.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,00% | 80,00 |
| 09.10.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 0,00% | 7,00 |
| 08.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 07.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 06.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | 2.000,00 |
| 03.10.2025 | 1,47 | 1,52 | 1,47 | 1,52 | -1,30% | 9,00 |
| 02.10.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 2,67% | 3.149,00 |
| 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 |