27,800€
-1,42%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 4.247,00 |
| 19.12.2024 | 28,40 | 29,00 | 28,00 | 28,20 | -0,70% | 2.958,00 |
| 18.12.2024 | 28,20 | 28,60 | 28,20 | 28,40 | -0,70% | 202,00 |
| 17.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | 857,00 |
| 16.12.2024 | 29,60 | 29,60 | 28,80 | 28,80 | 2,13% | 194,00 |
| 13.12.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 435,00 |
| 12.12.2024 | 28,00 | 28,40 | 28,00 | 28,20 | -0,70% | 1.493,00 |
| 11.12.2024 | 28,80 | 28,80 | 28,20 | 28,40 | -1,39% | 2.316,00 |
| 10.12.2024 | 29,40 | 29,40 | 28,20 | 28,80 | 2,86% | 8.824,00 |
| 09.12.2024 | 28,60 | 29,00 | 28,00 | 28,00 | -2,78% | 1.385,00 |
| 06.12.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | 809,00 |
| 05.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 613,00 |
| 04.12.2024 | 29,00 | 29,00 | 28,20 | 28,60 | -0,69% | 4.128,00 |
| 03.12.2024 | 29,00 | 29,40 | 28,00 | 28,80 | -2,70% | 2.675,00 |
| 02.12.2024 | 29,60 | 29,60 | 28,80 | 29,60 | 0,68% | 1.485,00 |
| 29.11.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 391,00 |
| 28.11.2024 | 30,00 | 30,00 | 29,40 | 29,40 | 0,00% | 1.223,00 |
| 27.11.2024 | 30,40 | 30,40 | 29,20 | 29,40 | -1,34% | 1.674,00 |
| 26.11.2024 | 30,60 | 31,00 | 29,60 | 29,80 | -3,87% | 2.252,00 |
| 25.11.2024 | 29,40 | 32,00 | 29,40 | 31,00 | 6,16% | 3.846,00 |
| 22.11.2024 | 29,20 | 29,60 | 29,00 | 29,20 | 0,00% | 2.540,00 |
| 21.11.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 2,82% | 978,00 |
| 20.11.2024 | 28,60 | 28,80 | 28,40 | 28,40 | -1,39% | 1.076,00 |
| 19.11.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 345,00 |
| 18.11.2024 | 28,20 | 28,80 | 28,20 | 28,60 | 1,42% | 436,00 |
| 15.11.2024 | 28,60 | 28,80 | 28,20 | 28,20 | 0,71% | 761,00 |
| 14.11.2024 | 28,00 | 28,40 | 27,80 | 28,00 | 0,00% | 522,00 |
| 13.11.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 2.460,00 |
| 12.11.2024 | 27,80 | 27,80 | 27,40 | 27,80 | 1,46% | 141,00 |
| 11.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | 440,00 |
| 08.11.2024 | 28,40 | 28,60 | 28,00 | 28,00 | 0,00% | 350,00 |
| 07.11.2024 | 28,60 | 28,60 | 27,60 | 28,00 | 0,72% | 15,00 |
| 06.11.2024 | 28,00 | 28,60 | 27,80 | 27,80 | -1,42% | 1.052,00 |
| 05.11.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 220,00 |
| 04.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 01.11.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 29,00 |
| 31.10.2024 | 28,40 | 28,60 | 28,20 | 28,20 | 0,71% | 703,00 |
| 30.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 1,00 |
| 29.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | 11,00 |
| 28.10.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | 532,00 |
| 25.10.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 200,00 |
| 24.10.2024 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | 165,00 |
| 23.10.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 954,00 |
| 22.10.2024 | 28,00 | 28,20 | 27,60 | 27,80 | 0,00% | 323,00 |
| 21.10.2024 | 27,60 | 28,20 | 27,60 | 27,80 | 0,00% | 1.182,00 |
| 18.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 18,00 |
| 17.10.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 417,00 |
| 16.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 274,00 |
| 15.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 206,00 |
| 14.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 1.351,00 |
| 11.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 10.10.2024 | 27,80 | 27,80 | 27,40 | 27,60 | 0,00% | 2,00 |
| 09.10.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | 100,00 |
| 08.10.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 605,00 |
| 07.10.2024 | 27,80 | 27,80 | 27,00 | 27,80 | 0,72% | 3.859,00 |
| 04.10.2024 | 27,80 | 27,80 | 27,20 | 27,60 | -0,72% | 1.112,00 |
| 03.10.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 1.949,00 |
| 02.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 01.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 967,00 |
| 30.09.2024 | 27,40 | 27,40 | 26,80 | 27,40 | 0,00% | 328,00 |
| 27.09.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 1.120,00 |
| 26.09.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 1.213,00 |
| 25.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 933,00 |
| 24.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 23.09.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | 1.101,00 |
| 20.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 388,00 |
| 19.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 40,00 |
| 18.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.09.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 153,00 |
| 16.09.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 1.448,00 |
| 13.09.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 300,00 |
| 12.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.09.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | 259,00 |
| 10.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 1,00 |
| 09.09.2024 | 26,60 | 26,60 | 26,40 | 26,60 | -1,48% | 91,00 |
| 06.09.2024 | 26,80 | 27,20 | 26,40 | 27,00 | 0,75% | 710,00 |
| 05.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.09.2024 | 27,00 | 27,00 | 26,60 | 26,80 | 0,00% | 76,00 |
| 03.09.2024 | 26,40 | 26,80 | 26,00 | 26,80 | 0,00% | 2.706,00 |
| 02.09.2024 | 26,40 | 27,00 | 26,20 | 26,80 | 1,52% | 1.591,00 |
| 30.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1.883,00 |
| 29.08.2024 | 26,40 | 26,40 | 26,20 | 26,40 | 0,00% | 432,00 |
| 28.08.2024 | 26,20 | 26,40 | 26,00 | 26,40 | 0,00% | 382,00 |
| 27.08.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 1,54% | 2.471,00 |
| 26.08.2024 | 26,40 | 26,80 | 26,00 | 26,00 | -1,52% | 1.000,00 |
| 23.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 561,00 |
| 22.08.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 600,00 |
| 21.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 1.959,00 |
| 20.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 607,00 |
| 19.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 441,00 |
| 16.08.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 40,00 |
| 15.08.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -1,52% | 10,00 |
| 14.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | 242,00 |
| 13.08.2024 | 26,40 | 26,40 | 25,80 | 26,20 | 0,00% | 2.015,00 |
| 12.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 94,00 |
| 09.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 2,00 |
| 08.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 587,00 |
| 07.08.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | 2.872,00 |
| 06.08.2024 | 26,40 | 26,60 | 26,40 | 26,60 | -1,48% | 790,00 |
| 05.08.2024 | 26,40 | 27,00 | 26,20 | 27,00 | 0,75% | 3.570,00 |