24,300€
-1,42%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 24,45 | 24,55 | 24,45 | 24,55 | -0,41% | - |
| 21.05.2026 | 24,70 | 24,70 | 24,60 | 24,65 | -0,60% | - |
| 20.05.2026 | 24,40 | 24,80 | 24,25 | 24,80 | 1,22% | - |
| 19.05.2026 | 24,30 | 24,50 | 24,30 | 24,50 | -0,41% | - |
| 18.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,86% | - |
| 14.05.2026 | 24,20 | 24,20 | 24,15 | 24,15 | 1,05% | - |
| 13.05.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 1,06% | - |
| 12.05.2026 | 23,55 | 23,65 | 23,55 | 23,65 | -1,25% | - |
| 11.05.2026 | 23,95 | 24,00 | 23,85 | 23,95 | 1,27% | - |
| 08.05.2026 | 23,60 | 23,65 | 23,60 | 23,65 | -0,42% | - |
| 07.05.2026 | 23,60 | 23,75 | 23,55 | 23,75 | -1,45% | - |
| 06.05.2026 | 24,00 | 24,10 | 24,00 | 24,10 | -1,63% | - |
| 05.05.2026 | 24,45 | 24,50 | 24,45 | 24,50 | -0,81% | - |
| 04.05.2026 | 24,60 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 30.04.2026 | 24,85 | 25,25 | 24,60 | 24,60 | -0,81% | - |
| 29.04.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 28.04.2026 | 24,75 | 24,75 | 24,70 | 24,70 | -0,60% | - |
| 27.04.2026 | 24,75 | 24,85 | 24,75 | 24,85 | 0,00% | - |
| 24.04.2026 | 25,00 | 25,30 | 23,65 | 24,85 | 0,20% | 250,00 |
| 23.04.2026 | 24,85 | 25,00 | 24,80 | 24,80 | -1,00% | - |
| 22.04.2026 | 25,00 | 25,05 | 25,00 | 25,05 | 0,00% | - |
| 21.04.2026 | 25,00 | 25,05 | 25,00 | 25,05 | -0,20% | - |
| 20.04.2026 | 25,05 | 25,10 | 24,85 | 25,10 | 0,20% | - |
| 17.04.2026 | 25,15 | 25,35 | 25,05 | 25,05 | -0,60% | 500,00 |
| 16.04.2026 | 25,15 | 25,20 | 25,15 | 25,20 | 0,40% | - |
| 15.04.2026 | 25,05 | 25,10 | 25,05 | 25,10 | 0,00% | 140,00 |
| 14.04.2026 | 25,00 | 25,25 | 24,85 | 25,10 | -0,40% | - |
| 13.04.2026 | 24,75 | 25,20 | 24,75 | 25,20 | 1,82% | 40,00 |
| 10.04.2026 | 24,80 | 24,80 | 24,70 | 24,75 | 0,00% | - |
| 09.04.2026 | 24,65 | 24,85 | 24,65 | 24,75 | 1,64% | - |
| 08.04.2026 | 24,50 | 24,55 | 24,35 | 24,35 | -0,41% | - |
| 07.04.2026 | 24,50 | 25,05 | 22,90 | 24,45 | -2,20% | 2,00 |
| 02.04.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 01.04.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 31.03.2026 | 24,80 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 30.03.2026 | 25,00 | 25,30 | 24,50 | 25,20 | -1,18% | 100,00 |
| 27.03.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 1,19% | - |
| 26.03.2026 | 25,40 | 25,50 | 25,20 | 25,20 | -1,56% | - |
| 25.03.2026 | 25,80 | 25,80 | 25,00 | 25,60 | -0,78% | 689,00 |
| 24.03.2026 | 25,70 | 26,00 | 25,70 | 25,80 | 1,57% | - |
| 23.03.2026 | 25,40 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 20.03.2026 | 25,30 | 25,40 | 25,20 | 25,40 | -2,68% | - |
| 19.03.2026 | 25,90 | 26,10 | 25,90 | 26,10 | -0,76% | - |
| 18.03.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 2,33% | - |
| 17.03.2026 | 25,50 | 26,10 | 25,50 | 25,70 | -2,65% | - |
| 16.03.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 0,38% | - |
| 13.03.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 1,15% | - |
| 12.03.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -1,14% | - |
| 11.03.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 10.03.2026 | 26,10 | 26,30 | 26,10 | 26,10 | -1,88% | - |
| 09.03.2026 | 26,40 | 26,60 | 25,60 | 26,60 | 0,00% | - |
| 06.03.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 0,76% | - |
| 05.03.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 04.03.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 0,38% | - |
| 03.03.2026 | 26,50 | 26,70 | 26,40 | 26,50 | -1,85% | - |
| 02.03.2026 | 26,90 | 27,00 | 26,80 | 27,00 | -0,37% | - |
| 27.02.2026 | 26,50 | 27,80 | 26,50 | 27,10 | -0,73% | 150,00 |
| 26.02.2026 | 27,10 | 27,30 | 27,10 | 27,30 | -0,73% | - |
| 25.02.2026 | 27,70 | 27,70 | 27,50 | 27,50 | -0,36% | - |
| 24.02.2026 | 27,90 | 27,90 | 27,30 | 27,60 | 2,22% | 72,00 |
| 23.02.2026 | 27,10 | 27,10 | 26,90 | 27,00 | -1,10% | - |
| 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% | - |
| 09.02.2026 | 27,50 | 27,80 | 27,20 | 27,40 | -0,72% | - |
| 06.02.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,73% | - |
| 05.02.2026 | 27,70 | 27,70 | 27,40 | 27,40 | -1,08% | - |
| 04.02.2026 | 27,70 | 27,90 | 27,50 | 27,70 | 1,09% | 180,00 |
| 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% | - |
| 27.01.2026 | 27,90 | 28,20 | 27,50 | 27,50 | -0,72% | - |
| 26.01.2026 | 27,60 | 27,70 | 27,60 | 27,70 | 0,00% | - |
| 23.01.2026 | 27,80 | 28,00 | 27,50 | 27,70 | 0,36% | 18,00 |
| 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% | - |