24,300€
1,25%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 24,30 | 24,30 | 24,00 | 24,00 | -0,83% | - |
| 21.05.2026 | 24,30 | 24,40 | 24,20 | 24,20 | -1,22% | 300,00 |
| 20.05.2026 | 24,70 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 19.05.2026 | 24,10 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 18.05.2026 | 24,00 | 24,30 | 24,00 | 24,30 | 0,41% | - |
| 15.05.2026 | 23,70 | 24,20 | 23,60 | 24,20 | 1,26% | - |
| 14.05.2026 | 23,90 | 24,30 | 23,90 | 23,90 | 1,27% | - |
| 13.05.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | - |
| 12.05.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -1,67% | - |
| 11.05.2026 | 23,90 | 24,00 | 23,60 | 24,00 | 1,27% | 30,00 |
| 08.05.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 0,00% | - |
| 07.05.2026 | 23,60 | 23,70 | 23,60 | 23,70 | -0,42% | - |
| 06.05.2026 | 23,70 | 24,00 | 23,70 | 23,80 | 3,03% | - |
| 05.05.2026 | 24,30 | 24,30 | 23,10 | 23,10 | -5,71% | 74,00 |
| 04.05.2026 | 24,60 | 24,60 | 24,50 | 24,50 | -0,41% | - |
| 30.04.2026 | 24,60 | 24,90 | 24,60 | 24,60 | -1,20% | - |
| 29.04.2026 | 24,40 | 24,90 | 24,40 | 24,90 | 0,00% | - |
| 28.04.2026 | 24,60 | 24,90 | 24,60 | 24,90 | 0,00% | - |
| 27.04.2026 | 24,70 | 24,90 | 24,60 | 24,90 | 1,63% | 130,00 |
| 24.04.2026 | 24,90 | 24,90 | 24,50 | 24,50 | -1,61% | 730,00 |
| 23.04.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 22.04.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 21.04.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 20.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.04.2026 | 25,00 | 25,10 | 25,00 | 25,00 | -0,79% | - |
| 16.04.2026 | 24,90 | 25,20 | 24,90 | 25,20 | 0,00% | - |
| 15.04.2026 | 24,90 | 25,20 | 24,90 | 25,20 | 2,44% | - |
| 14.04.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,00% | - |
| 13.04.2026 | 25,00 | 25,00 | 24,50 | 24,60 | 0,00% | 700,00 |
| 10.04.2026 | 24,50 | 25,30 | 24,50 | 24,60 | 0,00% | - |
| 09.04.2026 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | - |
| 08.04.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | - |
| 07.04.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -3,97% | - |
| 02.04.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 3,28% | - |
| 01.04.2026 | 24,60 | 24,60 | 24,20 | 24,40 | -2,40% | - |
| 31.03.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | - |
| 30.03.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | - |
| 27.03.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | - |
| 26.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 25.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 24.03.2026 | 25,80 | 25,80 | 25,00 | 25,60 | 2,40% | - |
| 23.03.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -3,10% | - |
| 20.03.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 0,00% | - |
| 19.03.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 18.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 17.03.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 0,76% | - |
| 16.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 13.03.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | - |
| 12.03.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 11.03.2026 | 26,20 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 10.03.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 09.03.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 06.03.2026 | 26,40 | 26,60 | 26,40 | 26,40 | 0,76% | - |
| 05.03.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 04.03.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 03.03.2026 | 26,60 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 02.03.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | - |
| 27.02.2026 | 26,40 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 26.02.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 100,00 |
| 25.02.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -3,60% | 100,00 |
| 24.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 100,00 |
| 23.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 200,00 |
| 20.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 150,00 |
| 19.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 15,00 |
| 18.02.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 0,00% | - |
| 17.02.2026 | 26,60 | 27,20 | 26,60 | 27,20 | -0,73% | - |
| 16.02.2026 | 27,20 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 13.02.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 12.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 10.02.2026 | 27,40 | 27,60 | 27,20 | 27,20 | -0,73% | 441,00 |
| 09.02.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 06.02.2026 | 27,40 | 27,60 | 27,20 | 27,60 | 1,47% | - |
| 05.02.2026 | 27,40 | 27,60 | 27,20 | 27,20 | -2,16% | - |
| 04.02.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | - |
| 03.02.2026 | 27,00 | 27,40 | 27,00 | 27,20 | 0,00% | 217,00 |
| 02.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | - |
| 30.01.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 0,74% | 20,00 |
| 29.01.2026 | 27,20 | 27,20 | 27,00 | 27,20 | -0,73% | - |
| 28.01.2026 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 27.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 26.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 23.01.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 22.01.2026 | 27,60 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 21.01.2026 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 20.01.2026 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | - |
| 19.01.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | - |
| 16.01.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 15.01.2026 | 28,20 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 14.01.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | - |
| 13.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 12.01.2026 | 27,80 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 09.01.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 08.01.2026 | 27,80 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 07.01.2026 | 27,80 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 06.01.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | - |
| 05.01.2026 | 27,80 | 27,80 | 27,20 | 27,60 | 0,00% | - |
| 02.01.2026 | 27,80 | 27,80 | 27,20 | 27,60 | -0,72% | - |
| 30.12.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | - |
| 29.12.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |