17,450€
0,58%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,43 | 17,63 | 17,10 | 17,50 | 0,86% | - |
| 29.10.2026 | 17,65 | 17,65 | 17,25 | 17,35 | 0,29% | - |
| 28.10.2026 | 17,30 | 17,30 | 17,25 | 17,30 | -0,29% | - |
| 27.10.2026 | 17,55 | 17,55 | 17,35 | 17,35 | -0,57% | - |
| 26.10.2026 | 17,45 | 17,45 | 17,40 | 17,45 | 0,58% | - |
| 23.10.2026 | 17,85 | 17,85 | 17,35 | 17,35 | -1,42% | - |
| 22.10.2026 | 17,75 | 17,90 | 17,60 | 17,60 | -2,22% | 272,00 |
| 21.10.2026 | 18,15 | 18,20 | 18,00 | 18,00 | -0,83% | 50,00 |
| 20.10.2026 | 18,15 | 18,35 | 18,15 | 18,15 | -0,27% | - |
| 19.10.2026 | 18,35 | 18,35 | 18,20 | 18,20 | 0,00% | - |
| 16.10.2026 | 18,50 | 18,55 | 18,20 | 18,20 | -2,15% | - |
| 15.10.2026 | 18,25 | 18,60 | 18,25 | 18,60 | 0,27% | - |
| 14.10.2026 | 18,30 | 18,65 | 18,30 | 18,55 | 0,00% | - |
| 13.10.2026 | 18,65 | 18,65 | 18,55 | 18,55 | -0,27% | - |
| 12.10.2026 | 18,45 | 18,60 | 18,45 | 18,60 | 0,27% | - |
| 09.10.2026 | 18,40 | 18,65 | 18,40 | 18,55 | -0,80% | - |
| 08.10.2026 | 18,50 | 18,75 | 18,50 | 18,70 | -0,27% | - |
| 07.10.2026 | 18,35 | 18,75 | 18,35 | 18,75 | 0,27% | - |
| 06.10.2026 | 18,75 | 18,75 | 18,70 | 18,70 | 0,00% | - |
| 05.10.2026 | 18,65 | 18,75 | 18,65 | 18,70 | 0,00% | - |
| 02.10.2026 | 18,60 | 18,75 | 18,60 | 18,70 | -1,06% | - |
| 01.10.2026 | 18,70 | 19,10 | 18,70 | 18,90 | -0,53% | - |
| 30.09.2026 | 18,90 | 19,00 | 18,80 | 19,00 | 0,26% | - |
| 29.09.2026 | 18,55 | 18,95 | 18,55 | 18,95 | 0,00% | 71,00 |
| 28.09.2026 | 18,85 | 18,95 | 18,85 | 18,95 | 0,26% | - |
| 25.09.2026 | 18,85 | 19,05 | 18,85 | 18,90 | 0,80% | - |
| 24.09.2026 | 18,85 | 19,20 | 18,75 | 18,75 | -1,32% | - |
| 23.09.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | - |
| 22.09.2026 | 18,35 | 19,00 | 18,35 | 19,00 | -1,55% | - |
| 21.09.2026 | 19,15 | 19,40 | 19,15 | 19,30 | -0,52% | - |
| 18.09.2026 | 19,05 | 19,40 | 19,05 | 19,40 | 0,78% | - |
| 17.09.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 1,58% | - |
| 16.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 15.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 14.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,30% | - |
| 11.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 10.09.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,00% | - |
| 09.09.2026 | 18,95 | 19,05 | 18,60 | 19,05 | 1,87% | - |
| 08.09.2026 | 18,75 | 18,90 | 18,70 | 18,70 | 0,00% | - |
| 07.09.2026 | 18,75 | 18,75 | 18,65 | 18,70 | 0,54% | 200,00 |
| 04.09.2026 | 18,85 | 18,85 | 18,60 | 18,60 | -2,11% | - |
| 03.09.2026 | 19,15 | 19,20 | 19,00 | 19,00 | -1,04% | - |
| 02.09.2026 | 19,35 | 19,40 | 19,20 | 19,20 | -0,52% | - |
| 01.09.2026 | 19,15 | 19,40 | 19,15 | 19,30 | -1,03% | - |
| 31.08.2026 | 19,55 | 19,65 | 19,50 | 19,50 | 0,00% | 500,00 |
| 28.08.2026 | 19,65 | 19,80 | 19,50 | 19,50 | -1,52% | - |
| 27.08.2026 | 19,80 | 19,80 | 19,65 | 19,80 | -1,98% | 207,00 |
| 26.08.2026 | 20,10 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 25.08.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | - |
| 24.08.2026 | 19,95 | 20,40 | 19,95 | 20,30 | 0,50% | - |
| 21.08.2026 | 19,85 | 20,40 | 19,85 | 20,20 | 0,00% | - |
| 20.08.2026 | 20,10 | 20,20 | 20,10 | 20,20 | 1,25% | - |
| 19.08.2026 | 20,40 | 20,40 | 19,70 | 19,95 | -2,68% | 380,00 |
| 18.08.2026 | 22,30 | 22,30 | 20,50 | 20,50 | -6,82% | 407,00 |
| 17.08.2026 | 22,00 | 22,10 | 22,00 | 22,00 | 0,00% | - |
| 14.08.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | - |
| 13.08.2026 | 22,00 | 22,20 | 22,00 | 22,10 | -0,45% | - |
| 12.08.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -1,33% | - |
| 11.08.2026 | 22,40 | 22,50 | 22,40 | 22,50 | -0,44% | - |
| 10.08.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 07.08.2026 | 22,10 | 22,60 | 22,10 | 22,60 | 2,73% | - |
| 06.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 05.08.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 04.08.2026 | 22,10 | 22,20 | 22,10 | 22,10 | -0,90% | - |
| 03.08.2026 | 21,70 | 22,30 | 21,70 | 22,30 | 0,00% | - |
| 31.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 30.07.2026 | 22,90 | 22,90 | 22,40 | 22,40 | -2,61% | 400,00 |
| 29.07.2026 | 22,70 | 23,00 | 22,70 | 23,00 | -0,43% | - |
| 28.07.2026 | 22,60 | 23,10 | 22,60 | 23,10 | 2,67% | - |
| 27.07.2026 | 22,20 | 22,50 | 22,20 | 22,50 | 2,27% | - |
| 24.07.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -2,22% | - |
| 23.07.2026 | 22,70 | 22,80 | 22,50 | 22,50 | -0,44% | - |
| 22.07.2026 | 22,80 | 23,00 | 22,60 | 22,60 | -1,31% | - |
| 21.07.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 0,44% | - |
| 20.07.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 17.07.2026 | 22,10 | 22,80 | 22,10 | 22,80 | 0,44% | - |
| 16.07.2026 | 23,00 | 23,00 | 22,70 | 22,70 | -2,16% | - |
| 15.07.2026 | 23,40 | 23,40 | 23,00 | 23,20 | 0,87% | 53,00 |
| 14.07.2026 | 22,30 | 23,20 | 22,30 | 23,00 | -0,43% | 15,00 |
| 13.07.2026 | 23,60 | 23,60 | 23,10 | 23,10 | 0,43% | - |
| 10.07.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -2,54% | - |
| 09.07.2026 | 23,50 | 23,60 | 23,10 | 23,60 | 2,16% | - |
| 08.07.2026 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 07.07.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,43% | - |
| 06.07.2026 | 23,40 | 23,50 | 23,20 | 23,20 | -0,43% | 178,00 |
| 03.07.2026 | 23,70 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 02.07.2026 | 23,60 | 23,60 | 23,50 | 23,50 | 0,00% | - |
| 01.07.2026 | 23,40 | 23,50 | 23,40 | 23,50 | -1,26% | - |
| 30.06.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 0,42% | - |
| 29.06.2026 | 23,40 | 23,70 | 23,40 | 23,70 | 1,28% | - |
| 26.06.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 25.06.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -0,43% | - |
| 24.06.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -0,84% | - |
| 23.06.2026 | 23,60 | 23,70 | 23,30 | 23,70 | 0,00% | 592,00 |
| 22.06.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 0,00% | 1.000,00 |
| 19.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 18.06.2026 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 17.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 16.06.2026 | 23,80 | 23,90 | 23,60 | 23,90 | 1,27% | - |
| 15.06.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | - |