27,800€
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,80 | 28,60 | 27,20 | 28,00 | 0,72% | 7.171,00 |
| 30.06.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | 135,00 |
| 27.06.2025 | 26,80 | 27,20 | 26,20 | 27,20 | -0,73% | 1.972,00 |
| 26.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 71,00 |
| 25.06.2025 | 27,00 | 27,60 | 26,60 | 27,40 | 0,00% | 1.582,00 |
| 24.06.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | 514,00 |
| 23.06.2025 | 27,60 | 27,60 | 27,00 | 27,40 | -1,44% | 419,00 |
| 20.06.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | 319,00 |
| 19.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 18.06.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 0,74% | 390,00 |
| 17.06.2025 | 28,00 | 28,00 | 26,80 | 27,20 | 1,49% | 1.093,00 |
| 16.06.2025 | 28,00 | 28,00 | 26,60 | 26,80 | 0,00% | 1.399,00 |
| 13.06.2025 | 26,60 | 27,00 | 26,60 | 26,80 | -0,74% | 279,00 |
| 12.06.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | 105,00 |
| 11.06.2025 | 26,20 | 27,20 | 26,20 | 26,80 | -2,19% | 401,00 |
| 10.06.2025 | 26,80 | 27,60 | 26,80 | 27,40 | 1,48% | 288,00 |
| 09.06.2025 | 28,00 | 28,00 | 27,00 | 27,00 | -2,88% | 805,00 |
| 06.06.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -0,71% | 245,00 |
| 05.06.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 207,00 |
| 04.06.2025 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | 769,00 |
| 03.06.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 362,00 |
| 02.06.2025 | 27,80 | 27,80 | 27,20 | 27,80 | 0,72% | 277,00 |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 58,00 |
| 29.05.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 2,21% | 8,00 |
| 28.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.05.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 237,00 |
| 26.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 422,00 |
| 23.05.2025 | 27,20 | 27,20 | 26,60 | 26,80 | 0,75% | 332,00 |
| 22.05.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 2.722,00 |
| 21.05.2025 | 26,00 | 26,40 | 26,00 | 26,40 | -1,49% | 722,00 |
| 20.05.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | 1.306,00 |
| 19.05.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 1,54% | 1.848,00 |
| 16.05.2025 | 25,40 | 26,00 | 25,40 | 26,00 | -0,76% | 2.867,00 |
| 15.05.2025 | 26,00 | 26,60 | 25,60 | 26,20 | 0,77% | 2.708,00 |
| 14.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 8,00 |
| 13.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 388,00 |
| 09.05.2025 | 26,00 | 26,20 | 25,80 | 25,80 | -1,53% | 941,00 |
| 08.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 399,00 |
| 07.05.2025 | 27,40 | 27,40 | 26,20 | 26,20 | 0,00% | 95,00 |
| 06.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 250,00 |
| 05.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 2.779,00 |
| 02.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 362,00 |
| 30.04.2025 | 26,40 | 26,60 | 25,80 | 26,00 | -1,52% | 2.354,00 |
| 29.04.2025 | 26,40 | 26,40 | 26,20 | 26,40 | 0,76% | 537,00 |
| 28.04.2025 | 26,60 | 26,60 | 26,00 | 26,20 | -2,24% | 1.458,00 |
| 25.04.2025 | 26,60 | 26,80 | 26,60 | 26,80 | -1,47% | 840,00 |
| 24.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 100,00 |
| 23.04.2025 | 27,20 | 27,20 | 27,00 | 27,20 | 1,49% | 172,00 |
| 22.04.2025 | 26,40 | 27,00 | 26,40 | 26,80 | -0,74% | 610,00 |
| 17.04.2025 | 26,20 | 27,20 | 26,20 | 27,00 | 2,27% | 1.360,00 |
| 16.04.2025 | 26,20 | 26,40 | 26,00 | 26,40 | 0,76% | 792,00 |
| 15.04.2025 | 26,40 | 26,40 | 25,60 | 26,20 | -1,50% | 899,00 |
| 14.04.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 2,31% | 2.632,00 |
| 11.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 667,00 |
| 10.04.2025 | 26,20 | 26,20 | 25,80 | 26,00 | 0,78% | 1.883,00 |
| 09.04.2025 | 26,80 | 26,80 | 25,40 | 25,80 | -0,77% | 5.459,00 |
| 08.04.2025 | 26,00 | 26,40 | 26,00 | 26,00 | 0,78% | 2.191,00 |
| 07.04.2025 | 25,80 | 26,00 | 25,60 | 25,80 | -0,77% | 1.165,00 |
| 04.04.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -5,11% | 1.605,00 |
| 03.04.2025 | 27,60 | 27,80 | 27,00 | 27,40 | 1,48% | 3.844,00 |
| 02.04.2025 | 27,80 | 28,00 | 27,00 | 27,00 | -2,88% | 2.348,00 |
| 01.04.2025 | 27,80 | 27,80 | 27,20 | 27,80 | 0,00% | 660,00 |
| 31.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.03.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | 585,00 |
| 27.03.2025 | 27,60 | 27,80 | 27,00 | 27,00 | -2,17% | 530,00 |
| 26.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 342,00 |
| 25.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 2,00 |
| 24.03.2025 | 27,60 | 27,60 | 26,80 | 27,40 | 0,00% | 650,00 |
| 21.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 20.03.2025 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | 280,00 |
| 19.03.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 293,00 |
| 18.03.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 55,00 |
| 17.03.2025 | 27,60 | 27,60 | 26,80 | 27,40 | 2,24% | 782,00 |
| 14.03.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | 250,00 |
| 13.03.2025 | 27,00 | 27,00 | 26,00 | 26,40 | -4,35% | 3.285,00 |
| 12.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 3,00 |
| 11.03.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 87,00 |
| 10.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 07.03.2025 | 28,00 | 28,00 | 27,00 | 27,20 | -2,86% | 2.242,00 |
| 06.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | 3.501,00 |
| 05.03.2025 | 28,20 | 28,20 | 27,80 | 28,20 | -0,70% | 1.353,00 |
| 04.03.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | 2.308,00 |
| 03.03.2025 | 28,40 | 28,40 | 27,60 | 28,40 | 0,71% | 931,00 |
| 28.02.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 2,92% | 400,00 |
| 27.02.2025 | 27,20 | 27,60 | 26,80 | 27,40 | -2,14% | 6.298,00 |
| 26.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 1,00 |
| 24.02.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 2,17% | 203,00 |
| 21.02.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | 89,00 |
| 20.02.2025 | 27,20 | 27,40 | 27,00 | 27,40 | -0,72% | 150,00 |
| 19.02.2025 | 27,40 | 27,60 | 27,00 | 27,60 | 1,47% | 1.610,00 |
| 18.02.2025 | 27,40 | 28,00 | 27,20 | 27,20 | -3,55% | 776,00 |
| 17.02.2025 | 28,20 | 28,60 | 28,00 | 28,20 | 0,71% | 95,00 |
| 14.02.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 348,00 |
| 13.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | 1.037,00 |
| 12.02.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 2.190,00 |
| 11.02.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 15,00 |
| 10.02.2025 | 28,00 | 28,00 | 27,60 | 27,80 | -1,42% | 801,00 |
| 07.02.2025 | 28,80 | 28,80 | 27,40 | 28,20 | 1,44% | 379,00 |