27,000€
-0,74%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27,30 | 27,50 | 27,30 | 27,30 | 0,37% | - |
| 19.02.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 1,12% | - |
| 18.02.2026 | 27,30 | 27,30 | 26,80 | 26,90 | -0,37% | - |
| 17.02.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -1,10% | - |
| 16.02.2026 | 27,40 | 28,10 | 26,30 | 27,30 | -0,36% | 1.207,00 |
| 13.02.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 12.02.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | - |
| 11.02.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,36% | - |
| 10.02.2026 | 27,40 | 27,60 | 27,30 | 27,50 | -0,36% | - |
| 06.02.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,73% | - |
| 05.02.2026 | 27,70 | 27,70 | 27,40 | 27,40 | 0,00% | - |
| 03.02.2026 | 27,50 | 27,50 | 27,40 | 27,40 | 0,74% | - |
| 02.02.2026 | 27,30 | 27,30 | 27,20 | 27,20 | -1,09% | - |
| 30.01.2026 | 27,40 | 27,50 | 27,30 | 27,50 | 0,00% | - |
| 29.01.2026 | 27,50 | 27,50 | 27,40 | 27,50 | -0,36% | - |
| 28.01.2026 | 27,50 | 27,60 | 27,50 | 27,60 | -0,36% | - |
| 26.01.2026 | 27,60 | 27,70 | 27,60 | 27,70 | 0,36% | - |
| 22.01.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -0,72% | - |
| 21.01.2026 | 27,70 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 20.01.2026 | 27,90 | 28,20 | 27,60 | 27,80 | -0,71% | 40,00 |
| 19.01.2026 | 27,60 | 28,10 | 27,50 | 28,00 | 1,45% | 191,00 |
| 16.01.2026 | 28,20 | 28,30 | 27,50 | 27,60 | -2,47% | 200,00 |
| 15.01.2026 | 28,40 | 28,40 | 28,30 | 28,30 | 0,00% | - |
| 14.01.2026 | 28,40 | 28,40 | 28,20 | 28,30 | 0,71% | - |
| 13.01.2026 | 28,20 | 28,30 | 28,10 | 28,10 | -0,71% | - |
| 12.01.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 0,71% | 50,00 |
| 09.01.2026 | 28,20 | 28,30 | 28,00 | 28,10 | 0,72% | - |
| 08.01.2026 | 28,00 | 28,00 | 27,90 | 27,90 | -0,36% | - |
| 07.01.2026 | 27,80 | 28,00 | 27,70 | 28,00 | 0,36% | - |
| 06.01.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 05.01.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,72% | - |
| 02.01.2026 | 27,80 | 27,90 | 27,70 | 27,70 | -1,42% | 100,00 |
| 30.12.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 29.12.2025 | 27,90 | 28,10 | 27,90 | 28,10 | 1,08% | - |
| 23.12.2025 | 27,70 | 27,80 | 27,70 | 27,80 | -1,42% | - |
| 22.12.2025 | 27,70 | 28,20 | 27,70 | 28,20 | 0,00% | - |
| 19.12.2025 | 28,20 | 28,30 | 28,20 | 28,20 | 2,55% | - |
| 17.12.2025 | 27,50 | 27,50 | 27,30 | 27,50 | 0,00% | - |
| 16.12.2025 | 28,00 | 28,20 | 27,50 | 27,50 | -0,72% | - |
| 15.12.2025 | 27,80 | 27,80 | 27,70 | 27,70 | -0,36% | 40,00 |
| 12.12.2025 | 27,90 | 27,90 | 27,80 | 27,80 | 0,36% | - |
| 11.12.2025 | 27,90 | 27,90 | 27,70 | 27,70 | -0,36% | - |
| 10.12.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -1,77% | - |
| 09.12.2025 | 28,30 | 28,30 | 28,20 | 28,30 | 1,07% | - |
| 05.12.2025 | 28,10 | 28,10 | 28,00 | 28,00 | 2,56% | - |
| 04.12.2025 | 27,20 | 27,30 | 27,20 | 27,30 | -0,36% | - |
| 03.12.2025 | 28,00 | 28,80 | 26,90 | 27,40 | -2,49% | 36,00 |
| 02.12.2025 | 28,00 | 28,90 | 28,00 | 28,10 | 0,36% | - |
| 01.12.2025 | 28,10 | 28,10 | 28,00 | 28,00 | -0,71% | - |
| 28.11.2025 | 28,00 | 28,80 | 27,90 | 28,20 | 0,36% | 3,00 |
| 27.11.2025 | 28,10 | 28,40 | 27,80 | 28,10 | 1,81% | - |
| 26.11.2025 | 27,70 | 27,70 | 27,60 | 27,60 | -2,47% | - |
| 24.11.2025 | 28,20 | 28,30 | 28,20 | 28,30 | 0,71% | - |
| 21.11.2025 | 28,50 | 28,50 | 28,10 | 28,10 | -3,10% | - |
| 20.11.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -2,03% | - |
| 19.11.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,00% | - |
| 17.11.2025 | 30,00 | 30,00 | 29,90 | 29,90 | 0,34% | 1,00 |
| 14.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 13.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 12.11.2025 | 29,70 | 29,80 | 29,70 | 29,80 | 0,00% | - |
| 11.11.2025 | 29,70 | 29,80 | 29,60 | 29,80 | -1,00% | - |
| 07.11.2025 | 29,70 | 31,30 | 29,70 | 30,10 | 0,67% | - |
| 06.11.2025 | 29,70 | 29,90 | 29,60 | 29,90 | 0,00% | - |
| 05.11.2025 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | - |
| 04.11.2025 | 29,70 | 30,80 | 29,30 | 29,90 | 1,01% | 200,00 |
| 03.11.2025 | 29,70 | 29,70 | 29,60 | 29,60 | 0,34% | - |
| 31.10.2025 | 29,50 | 29,50 | 29,30 | 29,50 | 0,00% | - |
| 30.10.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 0,00% | - |
| 29.10.2025 | 29,30 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 28.10.2025 | 29,40 | 29,40 | 29,30 | 29,30 | 0,00% | - |
| 27.10.2025 | 29,30 | 29,50 | 29,30 | 29,30 | -1,68% | - |
| 24.10.2025 | 29,70 | 29,80 | 29,70 | 29,80 | 3,11% | - |
| 23.10.2025 | 29,00 | 29,10 | 28,90 | 28,90 | -1,37% | - |
| 20.10.2025 | 29,80 | 29,90 | 29,20 | 29,30 | -1,01% | - |
| 17.10.2025 | 29,70 | 29,70 | 29,60 | 29,60 | -1,00% | - |
| 16.10.2025 | 29,80 | 29,90 | 29,80 | 29,90 | 2,40% | - |
| 14.10.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -2,01% | - |
| 13.10.2025 | 29,70 | 29,80 | 29,70 | 29,80 | -1,32% | - |
| 07.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,37% | - |
| 06.10.2025 | 29,40 | 29,50 | 29,40 | 29,50 | 0,34% | - |
| 02.10.2025 | 28,50 | 30,50 | 28,50 | 29,40 | -2,00% | 40,00 |
| 01.10.2025 | 30,10 | 30,10 | 30,00 | 30,00 | 0,33% | - |
| 30.09.2025 | 29,80 | 29,90 | 29,80 | 29,90 | 2,40% | - |
| 24.09.2025 | 29,10 | 29,20 | 29,00 | 29,20 | -2,99% | - |
| 22.09.2025 | 29,90 | 30,10 | 29,90 | 30,10 | -0,66% | - |
| 19.09.2025 | 30,30 | 30,40 | 30,20 | 30,30 | -0,33% | 22,00 |
| 18.09.2025 | 30,30 | 30,40 | 30,30 | 30,40 | 0,33% | - |
| 17.09.2025 | 30,30 | 30,40 | 30,20 | 30,30 | 0,33% | - |
| 16.09.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 15.09.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 12.09.2025 | 30,30 | 30,40 | 30,20 | 30,20 | -0,33% | - |
| 10.09.2025 | 30,40 | 30,50 | 30,00 | 30,30 | 0,00% | - |
| 09.09.2025 | 30,20 | 30,30 | 30,10 | 30,30 | 1,68% | - |
| 08.09.2025 | 29,40 | 29,90 | 29,40 | 29,80 | 1,36% | - |
| 05.09.2025 | 29,50 | 29,50 | 29,20 | 29,40 | 0,00% | - |
| 04.09.2025 | 29,30 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 03.09.2025 | 29,00 | 29,50 | 28,90 | 29,20 | 0,34% | 1,00 |
| 02.09.2025 | 29,00 | 29,80 | 28,50 | 29,10 | -0,68% | 400,00 |
| 01.09.2025 | 28,90 | 31,40 | 28,30 | 29,30 | 1,38% | 300,00 |
| 29.08.2025 | 29,40 | 30,10 | 28,80 | 28,90 | -2,03% | 600,00 |