27,000€
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.09.2024 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | - |
18.09.2024 | 26,90 | 27,00 | 26,80 | 27,00 | 0,37% | - |
17.09.2024 | 27,00 | 27,00 | 26,80 | 26,90 | -0,37% | - |
16.09.2024 | 27,00 | 27,20 | 26,70 | 27,00 | 0,00% | - |
13.09.2024 | 27,00 | 27,00 | 26,70 | 27,00 | 0,00% | - |
12.09.2024 | 27,10 | 27,10 | 26,70 | 27,00 | -0,37% | 38,00 |
11.09.2024 | 27,10 | 27,20 | 26,60 | 27,10 | 0,00% | 80,00 |
10.09.2024 | 26,60 | 27,10 | 26,60 | 27,10 | 1,88% | - |
09.09.2024 | 27,00 | 27,10 | 26,30 | 26,60 | -1,48% | - |
06.09.2024 | 26,70 | 27,00 | 26,20 | 27,00 | 1,12% | - |
05.09.2024 | 26,90 | 26,90 | 26,50 | 26,70 | -0,74% | - |
04.09.2024 | 26,60 | 27,00 | 26,50 | 26,90 | 1,13% | - |
03.09.2024 | 26,70 | 26,80 | 26,10 | 26,60 | -0,37% | - |
02.09.2024 | 26,40 | 26,90 | 26,30 | 26,70 | 1,14% | - |
30.08.2024 | 26,40 | 26,40 | 26,30 | 26,40 | 0,00% | - |
29.08.2024 | 26,30 | 26,40 | 26,20 | 26,40 | 0,38% | - |
28.08.2024 | 26,40 | 26,50 | 26,10 | 26,30 | -0,38% | - |
27.08.2024 | 26,20 | 26,40 | 26,00 | 26,40 | 0,76% | - |
26.08.2024 | 26,40 | 26,60 | 26,00 | 26,20 | -0,76% | 805,00 |
23.08.2024 | 26,20 | 26,50 | 26,20 | 26,40 | 0,76% | - |
22.08.2024 | 26,50 | 26,50 | 26,20 | 26,20 | -1,13% | 100,00 |
21.08.2024 | 26,10 | 26,70 | 26,10 | 26,50 | 1,53% | 75,00 |
20.08.2024 | 26,40 | 26,40 | 26,00 | 26,10 | -1,14% | - |
19.08.2024 | 25,90 | 26,50 | 25,90 | 26,40 | 1,93% | - |
16.08.2024 | 26,00 | 26,10 | 25,90 | 25,90 | -0,38% | - |
15.08.2024 | 26,30 | 26,80 | 25,90 | 26,00 | -1,14% | - |
14.08.2024 | 26,10 | 26,30 | 26,10 | 26,30 | 0,77% | 50,00 |
13.08.2024 | 26,00 | 26,30 | 25,90 | 26,10 | 0,38% | 40,00 |
12.08.2024 | 26,10 | 26,20 | 26,00 | 26,00 | 0,00% | - |
09.08.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | 80,00 |
08.08.2024 | 26,60 | 26,60 | 26,10 | 26,40 | -0,75% | - |
07.08.2024 | 26,40 | 26,60 | 26,20 | 26,60 | 1,53% | - |
06.08.2024 | 26,20 | 26,60 | 26,10 | 26,20 | 0,00% | - |
05.08.2024 | 26,40 | 26,90 | 26,00 | 26,20 | -0,76% | 200,00 |
02.08.2024 | 26,10 | 26,80 | 26,00 | 26,40 | 1,15% | - |
01.08.2024 | 26,10 | 26,50 | 25,90 | 26,10 | 0,00% | - |
31.07.2024 | 26,40 | 27,10 | 26,10 | 26,10 | -1,14% | 200,00 |
30.07.2024 | 26,60 | 27,10 | 26,30 | 26,40 | -0,75% | - |
29.07.2024 | 26,00 | 26,90 | 25,90 | 26,60 | 2,31% | - |
26.07.2024 | 26,10 | 26,60 | 26,00 | 26,00 | -0,38% | - |
25.07.2024 | 26,50 | 26,60 | 26,10 | 26,10 | -1,88% | - |
24.07.2024 | 26,30 | 26,70 | 26,20 | 26,60 | 1,14% | - |
23.07.2024 | 26,20 | 26,60 | 26,00 | 26,30 | 0,38% | - |
22.07.2024 | 26,10 | 26,40 | 25,80 | 26,20 | 0,38% | - |
19.07.2024 | 26,50 | 27,00 | 26,00 | 26,10 | -1,51% | 250,00 |
18.07.2024 | 26,60 | 26,60 | 25,80 | 26,50 | -0,38% | 245,00 |
17.07.2024 | 25,70 | 26,70 | 25,30 | 26,60 | 3,50% | - |
16.07.2024 | 26,00 | 26,40 | 25,60 | 25,70 | -1,15% | - |
15.07.2024 | 26,40 | 26,50 | 26,00 | 26,00 | -1,52% | - |
12.07.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 30,00 |
11.07.2024 | 26,60 | 26,80 | 25,80 | 26,00 | -2,26% | - |
10.07.2024 | 26,40 | 26,70 | 25,60 | 26,60 | 0,76% | - |
09.07.2024 | 26,20 | 26,70 | 25,70 | 26,40 | 0,76% | - |
08.07.2024 | 26,70 | 27,20 | 25,50 | 26,20 | -1,50% | 1.172,00 |
05.07.2024 | 26,70 | 26,90 | 26,30 | 26,60 | -0,37% | - |
04.07.2024 | 26,80 | 27,00 | 26,70 | 26,70 | -0,37% | - |
03.07.2024 | 26,70 | 27,10 | 26,60 | 26,80 | 0,37% | - |
02.07.2024 | 26,90 | 27,00 | 26,60 | 26,70 | -0,74% | - |
01.07.2024 | 26,90 | 27,10 | 26,70 | 26,90 | 0,00% | - |
28.06.2024 | 27,00 | 27,00 | 26,70 | 26,90 | -0,37% | - |
27.06.2024 | 27,00 | 27,10 | 26,70 | 27,00 | 0,00% | - |
26.06.2024 | 26,70 | 27,00 | 26,70 | 27,00 | 1,12% | - |
25.06.2024 | 27,00 | 27,00 | 26,30 | 26,70 | -1,11% | - |
24.06.2024 | 26,50 | 27,10 | 26,30 | 27,00 | 1,89% | - |
21.06.2024 | 26,70 | 27,10 | 26,30 | 26,50 | -0,75% | 400,00 |
20.06.2024 | 26,40 | 27,60 | 26,40 | 26,70 | 1,14% | 180,00 |
19.06.2024 | 26,50 | 26,80 | 26,20 | 26,40 | -0,38% | - |
18.06.2024 | 25,60 | 28,60 | 25,60 | 26,50 | 3,52% | - |
17.06.2024 | 26,10 | 26,20 | 25,60 | 25,60 | -1,92% | 480,00 |
14.06.2024 | 25,80 | 26,10 | 25,50 | 26,10 | 1,16% | - |
13.06.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
12.06.2024 | 26,00 | 27,00 | 25,60 | 25,60 | -1,54% | - |
11.06.2024 | 25,80 | 26,10 | 25,60 | 26,00 | 0,78% | 45,00 |
10.06.2024 | 26,20 | 26,40 | 25,70 | 25,80 | -1,53% | - |
07.06.2024 | 26,20 | 26,20 | 26,10 | 26,20 | 0,00% | - |
06.06.2024 | 26,00 | 26,50 | 25,90 | 26,20 | 0,77% | 200,00 |
05.06.2024 | 26,20 | 27,20 | 25,80 | 26,00 | -0,76% | 55,00 |
04.06.2024 | 25,70 | 26,20 | 25,30 | 26,20 | 1,95% | - |
03.06.2024 | 25,60 | 25,70 | 25,50 | 25,70 | 0,39% | 20,00 |
31.05.2024 | 25,70 | 25,90 | 25,50 | 25,60 | -0,39% | 62,00 |
30.05.2024 | 25,90 | 25,90 | 25,60 | 25,70 | -0,39% | - |
29.05.2024 | 25,30 | 25,90 | 25,30 | 25,80 | 1,98% | 19,00 |
28.05.2024 | 24,70 | 25,60 | 24,70 | 25,30 | 2,43% | 50,00 |
27.05.2024 | 25,00 | 25,10 | 24,70 | 24,70 | -1,20% | - |
24.05.2024 | 25,20 | 25,30 | 24,60 | 25,00 | -0,79% | 664,00 |
23.05.2024 | 25,60 | 25,70 | 25,00 | 25,20 | -1,56% | - |
22.05.2024 | 25,60 | 25,90 | 25,20 | 25,60 | 0,00% | - |
21.05.2024 | 25,60 | 25,80 | 25,10 | 25,60 | 0,00% | - |
20.05.2024 | 25,40 | 25,70 | 25,10 | 25,60 | 0,79% | - |
17.05.2024 | 25,40 | 25,70 | 25,40 | 25,40 | 0,00% | 400,00 |
16.05.2024 | 25,70 | 25,70 | 24,90 | 25,40 | -1,17% | 80,00 |
15.05.2024 | 25,40 | 25,80 | 25,40 | 25,70 | 1,18% | - |
14.05.2024 | 25,70 | 25,90 | 25,00 | 25,40 | -1,17% | 58,00 |
13.05.2024 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
10.05.2024 | 25,70 | 25,80 | 24,80 | 25,70 | 0,00% | - |
09.05.2024 | 25,70 | 25,90 | 25,40 | 25,70 | 0,00% | - |
08.05.2024 | 25,80 | 25,80 | 25,00 | 25,70 | -0,39% | - |
07.05.2024 | 25,50 | 25,90 | 25,10 | 25,80 | 1,18% | 280,00 |
06.05.2024 | 25,90 | 25,90 | 25,30 | 25,50 | -1,54% | - |
03.05.2024 | 25,60 | 26,20 | 25,60 | 25,90 | 1,17% | - |