1,675€
-5,90%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |