17,450€
-1,13%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 17,50 | 17,70 | 17,50 | 17,65 | 0,86% | 12,00 |
| 28.10.2026 | 17,35 | 17,50 | 16,85 | 17,50 | -0,85% | 4.869,00 |
| 27.10.2026 | 17,55 | 17,70 | 17,35 | 17,65 | 0,86% | 1.860,00 |
| 26.10.2026 | 17,60 | 17,60 | 17,45 | 17,50 | 0,57% | 273,00 |
| 23.10.2026 | 19,00 | 19,00 | 17,20 | 17,40 | -3,33% | 3.757,00 |
| 22.10.2026 | 18,10 | 18,30 | 18,00 | 18,00 | -0,55% | 723,00 |
| 21.10.2026 | 18,25 | 18,40 | 17,85 | 18,10 | -0,28% | 2.754,00 |
| 20.10.2026 | 18,20 | 18,35 | 18,15 | 18,15 | -0,27% | 5.036,00 |
| 19.10.2026 | 18,20 | 18,70 | 18,20 | 18,20 | -2,67% | 1.993,00 |
| 16.10.2026 | 18,90 | 18,90 | 18,30 | 18,70 | -1,58% | 1.226,00 |
| 15.10.2026 | 18,70 | 19,00 | 18,50 | 19,00 | 1,88% | 1.960,00 |
| 14.10.2026 | 18,55 | 18,70 | 18,50 | 18,65 | 0,27% | 1.545,00 |
| 13.10.2026 | 18,55 | 18,70 | 18,55 | 18,60 | -0,27% | 344,00 |
| 12.10.2026 | 18,70 | 18,70 | 18,35 | 18,65 | -0,27% | 1.298,00 |
| 09.10.2026 | 18,80 | 18,85 | 18,35 | 18,70 | -0,53% | 4.138,00 |
| 08.10.2026 | 18,80 | 18,80 | 18,70 | 18,80 | 0,27% | 670,00 |
| 07.10.2026 | 19,10 | 19,10 | 18,70 | 18,75 | -0,53% | 668,00 |
| 06.10.2026 | 18,90 | 19,00 | 18,70 | 18,85 | -1,31% | 282,00 |
| 05.10.2026 | 18,70 | 19,10 | 18,70 | 19,10 | 1,06% | 619,00 |
| 02.10.2026 | 19,05 | 19,05 | 18,70 | 18,90 | -0,79% | 278,00 |
| 01.10.2026 | 19,80 | 19,80 | 18,90 | 19,05 | -3,54% | 790,00 |
| 30.09.2026 | 18,90 | 19,75 | 18,85 | 19,75 | 3,95% | 2.269,00 |
| 29.09.2026 | 18,80 | 19,00 | 18,65 | 19,00 | 1,60% | 2.847,00 |
| 28.09.2026 | 18,90 | 19,15 | 18,70 | 18,70 | -1,58% | 6.854,00 |
| 25.09.2026 | 19,20 | 19,20 | 18,60 | 19,00 | -0,52% | 3.629,00 |
| 24.09.2026 | 19,45 | 19,45 | 18,95 | 19,10 | -1,80% | 4.422,00 |
| 23.09.2026 | 19,30 | 19,45 | 19,00 | 19,45 | 0,78% | 6.136,00 |
| 22.09.2026 | 18,90 | 19,30 | 18,70 | 19,30 | 2,12% | 2.668,00 |
| 21.09.2026 | 19,60 | 19,60 | 18,90 | 18,90 | -3,57% | 3.979,00 |
| 18.09.2026 | 19,65 | 19,75 | 19,40 | 19,60 | 0,00% | 184,00 |
| 17.09.2026 | 19,45 | 19,70 | 19,40 | 19,60 | 1,03% | 1.655,00 |
| 16.09.2026 | 19,25 | 19,40 | 19,10 | 19,40 | 1,31% | 400,00 |
| 15.09.2026 | 19,50 | 19,50 | 19,10 | 19,15 | -1,03% | 342,00 |
| 14.09.2026 | 19,20 | 19,45 | 19,20 | 19,35 | 1,04% | 55,00 |
| 11.09.2026 | 19,25 | 19,25 | 19,05 | 19,15 | -0,52% | 19,00 |
| 10.09.2026 | 19,25 | 19,25 | 19,05 | 19,25 | 0,26% | 170,00 |
| 09.09.2026 | 18,55 | 19,20 | 18,55 | 19,20 | 1,05% | 5.609,00 |
| 08.09.2026 | 18,90 | 19,05 | 18,65 | 19,00 | 0,80% | 3.393,00 |
| 07.09.2026 | 19,20 | 19,20 | 18,70 | 18,85 | 0,27% | 728,00 |
| 04.09.2026 | 18,85 | 18,90 | 18,50 | 18,80 | -1,05% | 981,00 |
| 03.09.2026 | 19,25 | 19,25 | 18,95 | 19,00 | -1,55% | 4.949,00 |
| 02.09.2026 | 19,75 | 19,75 | 19,30 | 19,30 | -1,03% | 538,00 |
| 01.09.2026 | 19,85 | 19,85 | 19,50 | 19,50 | 2,09% | 105,00 |
| 31.08.2026 | 20,00 | 20,20 | 19,10 | 19,10 | -3,78% | 8.809,00 |
| 28.08.2026 | 19,80 | 20,20 | 19,50 | 19,85 | 0,51% | 2.825,00 |
| 27.08.2026 | 20,10 | 20,20 | 19,65 | 19,75 | -0,75% | 6.471,00 |
| 26.08.2026 | 20,30 | 20,30 | 19,90 | 19,90 | -1,97% | 3.084,00 |
| 25.08.2026 | 20,30 | 20,50 | 20,00 | 20,30 | -0,98% | 2.427,00 |
| 24.08.2026 | 20,10 | 20,70 | 20,10 | 20,50 | 0,99% | 671,00 |
| 21.08.2026 | 20,20 | 21,10 | 20,20 | 20,30 | 0,50% | 1.308,00 |
| 20.08.2026 | 20,40 | 20,40 | 20,10 | 20,20 | 0,50% | 1.908,00 |
| 19.08.2026 | 20,20 | 20,50 | 19,90 | 20,10 | -1,95% | 4.734,00 |
| 18.08.2026 | 22,00 | 22,00 | 20,20 | 20,50 | -8,48% | 22.674,00 |
| 17.08.2026 | 22,00 | 22,50 | 22,00 | 22,40 | 1,36% | 4.369,00 |
| 14.08.2026 | 22,30 | 22,30 | 22,00 | 22,10 | -0,90% | 2.410,00 |
| 13.08.2026 | 22,30 | 22,40 | 22,00 | 22,30 | 0,00% | 2.160,00 |
| 12.08.2026 | 22,30 | 22,30 | 22,20 | 22,30 | -0,45% | 1.818,00 |
| 11.08.2026 | 22,70 | 22,80 | 22,30 | 22,40 | -2,18% | 954,00 |
| 10.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 759,00 |
| 07.08.2026 | 23,30 | 23,30 | 22,30 | 22,90 | -1,72% | 1.116,00 |
| 06.08.2026 | 22,40 | 23,30 | 22,10 | 23,30 | 4,48% | 1.736,00 |
| 05.08.2026 | 22,50 | 22,80 | 22,30 | 22,30 | 0,45% | 397,00 |
| 04.08.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,00% | 674,00 |
| 03.08.2026 | 22,40 | 22,90 | 22,20 | 22,20 | -0,89% | 4.296,00 |
| 31.07.2026 | 22,50 | 22,70 | 22,30 | 22,40 | 0,00% | 2.064,00 |
| 30.07.2026 | 23,00 | 23,00 | 22,40 | 22,40 | -3,03% | 4.387,00 |
| 29.07.2026 | 23,20 | 23,20 | 23,00 | 23,10 | -0,86% | 318,00 |
| 28.07.2026 | 23,00 | 23,30 | 23,00 | 23,30 | 1,30% | 700,00 |
| 27.07.2026 | 22,30 | 23,00 | 22,30 | 23,00 | 2,68% | 643,00 |
| 24.07.2026 | 22,50 | 22,50 | 22,10 | 22,40 | -0,88% | 6.822,00 |
| 23.07.2026 | 23,50 | 23,50 | 22,50 | 22,60 | -0,88% | 420,00 |
| 22.07.2026 | 23,00 | 23,00 | 22,60 | 22,80 | -1,30% | 1.010,00 |
| 21.07.2026 | 22,90 | 23,20 | 22,90 | 23,10 | 1,32% | 1.666,00 |
| 20.07.2026 | 22,80 | 23,00 | 22,70 | 22,80 | -1,72% | 2.211,00 |
| 17.07.2026 | 23,20 | 23,20 | 22,60 | 23,20 | 0,87% | 2.528,00 |
| 16.07.2026 | 23,00 | 23,20 | 22,70 | 23,00 | -0,43% | 1.867,00 |
| 15.07.2026 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | 1.370,00 |
| 14.07.2026 | 23,20 | 23,50 | 23,00 | 23,50 | 1,73% | 2.512,00 |
| 13.07.2026 | 23,50 | 23,50 | 23,00 | 23,10 | 0,43% | 2.658,00 |
| 10.07.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 5.790,00 |
| 09.07.2026 | 23,60 | 23,70 | 23,40 | 23,40 | -1,27% | 1.745,00 |
| 08.07.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | 919,00 |
| 07.07.2026 | 23,50 | 23,80 | 23,50 | 23,70 | 1,72% | 2.812,00 |
| 06.07.2026 | 23,30 | 23,50 | 23,10 | 23,30 | -0,85% | 1.675,00 |
| 03.07.2026 | 23,40 | 23,60 | 23,40 | 23,50 | -1,26% | 1.726,00 |
| 02.07.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 4,00 |
| 01.07.2026 | 24,00 | 24,00 | 23,80 | 23,90 | -0,42% | 282,00 |
| 30.06.2026 | 23,70 | 24,00 | 23,70 | 24,00 | 0,42% | 512,00 |
| 29.06.2026 | 24,00 | 24,00 | 23,70 | 23,90 | 0,84% | 66,00 |
| 26.06.2026 | 23,70 | 23,70 | 23,60 | 23,70 | 0,00% | 800,00 |
| 25.06.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 0,42% | 1.849,00 |
| 24.06.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 0,85% | 107,00 |
| 23.06.2026 | 23,70 | 23,70 | 23,30 | 23,40 | -0,43% | 804,00 |
| 22.06.2026 | 23,70 | 23,70 | 23,30 | 23,50 | -1,26% | 1.889,00 |
| 19.06.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 12,00 |
| 18.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | 4,00 |
| 17.06.2026 | 23,70 | 24,00 | 23,70 | 24,00 | 0,00% | 7,00 |
| 16.06.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,84% | 7,00 |
| 15.06.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | 525,00 |
| 12.06.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | 75,00 |