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 | 1,91 | 1,73 | 1,80 | -5,26% | 4.535,00 |
| 30.03.2026 | 2,12 | 2,12 | 1,90 | 1,90 | -10,38% | 3.449,00 |
| 27.03.2026 | 1,84 | 2,12 | 1,81 | 2,12 | 14,59% | 8.156,00 |
| 26.03.2026 | 1,78 | 1,88 | 1,75 | 1,85 | -1,60% | 6.893,00 |
| 25.03.2026 | 1,79 | 1,89 | 1,79 | 1,88 | -0,53% | 2.782,00 |
| 24.03.2026 | 1,91 | 1,91 | 1,78 | 1,89 | -0,53% | 9.165,00 |
| 23.03.2026 | 1,92 | 1,98 | 1,69 | 1,90 | -4,04% | 3.076,00 |
| 20.03.2026 | 2,00 | 2,08 | 1,80 | 1,98 | -4,81% | 14.819,00 |
| 19.03.2026 | 1,90 | 2,08 | 1,90 | 2,08 | 1,96% | 163,00 |
| 18.03.2026 | 2,14 | 2,14 | 2,00 | 2,04 | -2,86% | 3.661,00 |
| 17.03.2026 | 2,06 | 2,16 | 1,99 | 2,10 | 9,38% | 7.765,00 |
| 16.03.2026 | 1,95 | 2,02 | 1,87 | 1,92 | -4,95% | 37.481,00 |
| 13.03.2026 | 2,08 | 2,28 | 2,00 | 2,02 | -11,40% | 5.968,00 |
| 12.03.2026 | 2,38 | 2,38 | 1,91 | 2,28 | -0,87% | 25.576,00 |
| 11.03.2026 | 2,24 | 2,34 | 2,24 | 2,30 | -0,86% | 593,00 |
| 10.03.2026 | 2,18 | 2,40 | 2,18 | 2,32 | 3,57% | 5.963,00 |
| 09.03.2026 | 2,26 | 2,46 | 2,24 | 2,24 | -11,11% | 7.953,00 |
| 06.03.2026 | 2,58 | 2,58 | 2,44 | 2,52 | 5,00% | 9.289,00 |
| 05.03.2026 | 2,28 | 2,66 | 2,14 | 2,40 | 3,45% | 59.580,00 |
| 04.03.2026 | 2,38 | 2,46 | 2,22 | 2,32 | -1,69% | 2.596,00 |
| 03.03.2026 | 2,46 | 2,58 | 2,22 | 2,36 | -8,53% | 10.809,00 |
| 02.03.2026 | 2,58 | 2,74 | 2,40 | 2,58 | 0,78% | 9.911,00 |
| 27.02.2026 | 2,74 | 2,74 | 2,38 | 2,56 | -5,88% | 21.532,00 |
| 26.02.2026 | 2,50 | 2,74 | 2,46 | 2,72 | 7,94% | 11.278,00 |
| 25.02.2026 | 2,88 | 2,90 | 2,50 | 2,52 | -8,70% | 22.880,00 |
| 24.02.2026 | 2,94 | 3,24 | 2,60 | 2,76 | -13,75% | 42.486,00 |
| 23.02.2026 | 3,18 | 3,72 | 3,00 | 3,20 | 3,23% | 55.181,00 |
| 20.02.2026 | 2,82 | 3,32 | 2,66 | 3,10 | 0,00% | 38.156,00 |
| 19.02.2026 | 3,70 | 4,58 | 2,74 | 3,10 | -16,22% | 116.523,00 |
| 18.02.2026 | 6,10 | 6,95 | 3,44 | 3,70 | -54,60% | 168.486,00 |
| 17.02.2026 | 10,20 | 17,80 | 8,15 | 8,15 | 13,19% | 331.902,00 |
| 16.02.2026 | 5,85 | 7,20 | 5,65 | 7,20 | 12,50% | 93.030,00 |
| 13.02.2026 | 4,88 | 6,80 | 4,74 | 6,40 | 48,84% | 213.968,00 |
| 12.02.2026 | 3,40 | 4,60 | 3,06 | 4,30 | 50,35% | 75.319,00 |
| 11.02.2026 | 2,04 | 3,30 | 1,95 | 2,86 | 71,26% | 65.125,00 |
| 10.02.2026 | 1,80 | 1,80 | 1,66 | 1,67 | -5,65% | 3.511,00 |
| 09.02.2026 | 1,78 | 1,80 | 1,77 | 1,77 | 3,51% | 2.142,00 |
| 06.02.2026 | 1,84 | 1,84 | 1,67 | 1,71 | -5,52% | 4.782,00 |
| 05.02.2026 | 2,04 | 2,04 | 1,74 | 1,81 | -9,50% | 5.066,00 |
| 04.02.2026 | 2,00 | 2,18 | 1,96 | 2,00 | -7,41% | 3.303,00 |
| 03.02.2026 | 1,74 | 2,28 | 1,74 | 2,16 | 28,57% | 10.538,00 |
| 02.02.2026 | 1,67 | 1,80 | 1,65 | 1,68 | -5,62% | 3.303,00 |
| 30.01.2026 | 2,00 | 2,08 | 1,60 | 1,78 | -6,32% | 5.440,00 |
| 29.01.2026 | 2,02 | 2,16 | 1,86 | 1,90 | -10,38% | 5.530,00 |
| 28.01.2026 | 2,12 | 2,38 | 1,96 | 2,12 | -2,75% | 8.143,00 |
| 27.01.2026 | 2,48 | 3,00 | 2,06 | 2,18 | -13,49% | 20.943,00 |
| 26.01.2026 | 4,36 | 5,10 | 2,40 | 2,52 | -5,26% | 97.927,00 |
| 23.01.2026 | 1,90 | 2,80 | 1,85 | 2,66 | 39,27% | 36.104,00 |
| 22.01.2026 | 1,88 | 1,97 | 1,85 | 1,91 | -1,04% | 7.128,00 |
| 21.01.2026 | 1,90 | 2,16 | 1,80 | 1,93 | 4,32% | 14.767,00 |
| 20.01.2026 | 1,93 | 2,00 | 1,85 | 1,85 | 14,91% | 8.774,00 |
| 19.01.2026 | 1,79 | 1,90 | 1,61 | 1,61 | -8,00% | 5.674,00 |
| 16.01.2026 | 1,77 | 2,06 | 1,50 | 1,75 | 31,58% | 45.619,00 |
| 15.01.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 11,76% | 2.664,00 |
| 14.01.2026 | 1,20 | 1,23 | 1,15 | 1,19 | 1,71% | 2.427,00 |
| 13.01.2026 | 0,99 | 1,18 | 0,96 | 1,17 | 13,59% | 31.778,00 |
| 12.01.2026 | 1,00 | 1,03 | 1,00 | 1,03 | 6,19% | 500,00 |
| 09.01.2026 | 0,99 | 1,00 | 0,96 | 0,97 | -2,51% | 52,00 |
| 08.01.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 0,51% | 28,00 |
| 07.01.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 0,00% | 294,00 |
| 06.01.2026 | 1,00 | 1,00 | 0,96 | 0,99 | 0,00% | 27,00 |
| 05.01.2026 | 0,97 | 1,01 | 0,97 | 0,99 | 0,51% | 33,00 |
| 02.01.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 2,60% | 11,00 |
| 30.12.2025 | 0,98 | 0,98 | 0,94 | 0,96 | 0,52% | 14.499,00 |
| 29.12.2025 | 0,93 | 0,96 | 0,93 | 0,96 | -1,04% | 980,00 |
| 23.12.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -4,46% | 200,00 |
| 22.12.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -1,94% | 232,00 |
| 19.12.2025 | 1,00 | 1,03 | 1,00 | 1,03 | -0,96% | 100,00 |
| 18.12.2025 | 1,04 | 1,04 | 1,02 | 1,04 | -2,80% | 3.247,00 |
| 17.12.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -1,83% | 857,00 |
| 16.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 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% | - |