27,000€
0,37%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2024 | 25,30 | 26,00 | 25,20 | 25,60 | 1,19% | 42,00 |