21,200€
-3,64%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 22,40 | 22,40 | 21,05 | 21,95 | -0,23% | 307,00 |
| 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% | - |
| 12.06.2026 | 23,70 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 11.06.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,42% | - |
| 10.06.2026 | 23,80 | 23,80 | 23,60 | 23,70 | -0,84% | - |
| 09.06.2026 | 24,10 | 24,10 | 23,70 | 23,90 | 1,27% | 12,00 |
| 08.06.2026 | 23,70 | 24,30 | 23,60 | 23,60 | 0,00% | - |
| 05.06.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,42% | - |
| 04.06.2026 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 03.06.2026 | 23,70 | 24,00 | 23,70 | 23,70 | 0,42% | - |
| 02.06.2026 | 23,70 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 01.06.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,42% | - |
| 29.05.2026 | 24,20 | 24,20 | 23,90 | 23,90 | -1,24% | - |
| 28.05.2026 | 24,30 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 27.05.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 1,24% | - |
| 26.05.2026 | 23,90 | 24,10 | 23,90 | 24,10 | -0,41% | - |
| 25.05.2026 | 24,20 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 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% | - |