28,100€
1,08%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,90 | 28,50 | 27,70 | 28,20 | 1,44% | 1,00 |
| 22.08.2025 | 28,00 | 28,00 | 27,70 | 27,80 | 0,00% | - |
| 21.08.2025 | 27,90 | 28,10 | 27,60 | 27,80 | -0,36% | - |
| 20.08.2025 | 27,80 | 27,90 | 27,60 | 27,90 | 0,00% | - |
| 19.08.2025 | 27,90 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 18.08.2025 | 27,80 | 27,90 | 27,50 | 27,80 | -0,36% | - |
| 15.08.2025 | 27,60 | 28,00 | 27,50 | 27,90 | 1,45% | - |
| 14.08.2025 | 27,90 | 27,90 | 27,20 | 27,50 | -1,79% | - |
| 13.08.2025 | 28,00 | 28,10 | 27,30 | 28,00 | -0,36% | - |
| 12.08.2025 | 27,80 | 28,20 | 27,30 | 28,10 | 1,44% | - |
| 11.08.2025 | 28,00 | 28,30 | 27,30 | 27,70 | -0,72% | 161,00 |
| 08.08.2025 | 27,70 | 28,00 | 27,70 | 27,90 | 0,36% | 200,00 |
| 07.08.2025 | 27,70 | 27,90 | 27,60 | 27,80 | 0,00% | 136,00 |
| 06.08.2025 | 27,90 | 27,90 | 27,50 | 27,80 | 0,00% | - |
| 05.08.2025 | 27,70 | 27,90 | 27,60 | 27,80 | 0,36% | - |
| 04.08.2025 | 27,70 | 28,10 | 27,70 | 27,70 | -0,36% | - |
| 01.08.2025 | 27,80 | 27,80 | 27,30 | 27,80 | 0,00% | 340,00 |
| 31.07.2025 | 27,80 | 27,90 | 27,70 | 27,80 | 0,00% | - |
| 30.07.2025 | 27,80 | 27,90 | 27,70 | 27,80 | 0,00% | 113,00 |
| 29.07.2025 | 27,80 | 27,90 | 27,50 | 27,80 | 0,00% | 101,00 |
| 28.07.2025 | 27,80 | 28,00 | 27,40 | 27,80 | 0,00% | 300,00 |
| 25.07.2025 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 24.07.2025 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 23.07.2025 | 27,80 | 28,40 | 27,80 | 27,80 | 0,00% | 62,00 |
| 22.07.2025 | 27,80 | 28,10 | 27,70 | 27,80 | -0,36% | - |
| 21.07.2025 | 27,50 | 28,00 | 27,50 | 27,90 | -0,36% | 127,00 |
| 18.07.2025 | 27,90 | 28,20 | 27,80 | 28,00 | 0,36% | 600,00 |
| 17.07.2025 | 28,10 | 28,80 | 27,60 | 27,90 | -1,06% | - |
| 16.07.2025 | 27,90 | 28,20 | 27,70 | 28,20 | 0,00% | - |
| 15.07.2025 | 28,00 | 28,30 | 27,90 | 28,20 | 0,00% | 200,00 |
| 14.07.2025 | 27,90 | 28,30 | 27,80 | 28,20 | 0,00% | - |
| 11.07.2025 | 27,90 | 28,20 | 27,70 | 28,20 | 0,71% | - |
| 10.07.2025 | 28,00 | 28,30 | 27,60 | 28,00 | 0,36% | - |
| 09.07.2025 | 28,00 | 28,10 | 27,70 | 27,90 | -0,71% | 712,00 |
| 08.07.2025 | 27,90 | 28,10 | 27,80 | 28,10 | 1,08% | 100,00 |
| 07.07.2025 | 27,80 | 29,40 | 27,60 | 27,80 | -0,36% | 600,00 |
| 04.07.2025 | 27,80 | 28,10 | 27,60 | 27,90 | 0,00% | - |
| 03.07.2025 | 27,80 | 28,10 | 27,50 | 27,90 | 0,00% | - |
| 02.07.2025 | 27,70 | 28,00 | 27,30 | 27,90 | 0,72% | - |
| 01.07.2025 | 27,00 | 28,90 | 26,90 | 27,70 | 2,21% | - |
| 30.06.2025 | 27,10 | 27,70 | 26,40 | 27,10 | 0,37% | - |
| 27.06.2025 | 27,30 | 27,40 | 26,20 | 27,00 | -1,10% | - |
| 26.06.2025 | 26,90 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 25.06.2025 | 27,30 | 27,30 | 26,70 | 27,10 | -0,37% | - |
| 24.06.2025 | 27,20 | 27,40 | 26,60 | 27,20 | 0,00% | - |
| 23.06.2025 | 27,50 | 27,50 | 26,80 | 27,20 | -1,09% | - |
| 20.06.2025 | 27,80 | 27,80 | 27,00 | 27,50 | -0,36% | - |
| 19.06.2025 | 27,10 | 27,70 | 26,90 | 27,60 | 1,10% | - |
| 18.06.2025 | 27,40 | 27,70 | 26,80 | 27,30 | -0,36% | - |
| 17.06.2025 | 26,70 | 27,60 | 26,70 | 27,40 | 1,86% | 30,00 |
| 16.06.2025 | 27,10 | 27,60 | 26,30 | 26,90 | -0,74% | - |
| 13.06.2025 | 27,10 | 27,30 | 26,70 | 27,10 | 0,00% | - |
| 12.06.2025 | 26,90 | 27,10 | 26,60 | 27,10 | 0,37% | - |
| 11.06.2025 | 27,00 | 27,20 | 26,30 | 27,00 | -0,74% | 300,00 |
| 10.06.2025 | 27,50 | 27,70 | 27,00 | 27,20 | -1,09% | - |
| 09.06.2025 | 27,70 | 27,70 | 26,80 | 27,50 | -0,72% | - |
| 06.06.2025 | 27,80 | 27,90 | 27,50 | 27,70 | -0,36% | - |
| 05.06.2025 | 27,60 | 28,30 | 27,50 | 27,80 | 0,36% | 400,00 |
| 04.06.2025 | 27,30 | 27,90 | 27,20 | 27,70 | 1,47% | - |
| 03.06.2025 | 27,50 | 27,70 | 27,30 | 27,30 | -0,36% | 40,00 |
| 02.06.2025 | 27,40 | 27,80 | 27,20 | 27,40 | 0,37% | - |
| 30.05.2025 | 27,20 | 27,60 | 27,20 | 27,30 | 0,37% | - |
| 29.05.2025 | 27,20 | 27,60 | 27,10 | 27,20 | 0,00% | - |
| 28.05.2025 | 27,10 | 27,50 | 26,90 | 27,20 | 0,74% | 242,00 |
| 27.05.2025 | 27,00 | 27,30 | 26,80 | 27,00 | 0,00% | - |
| 26.05.2025 | 27,00 | 27,40 | 26,80 | 27,00 | 1,12% | - |
| 23.05.2025 | 26,60 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 22.05.2025 | 26,40 | 27,00 | 26,30 | 26,90 | 1,89% | - |
| 21.05.2025 | 26,80 | 26,90 | 26,20 | 26,40 | -1,49% | - |
| 20.05.2025 | 26,20 | 27,10 | 26,20 | 26,80 | 1,52% | 400,00 |
| 19.05.2025 | 26,00 | 26,60 | 25,90 | 26,40 | 1,54% | - |
| 16.05.2025 | 25,80 | 26,30 | 25,30 | 26,00 | 0,00% | 1.037,00 |
| 15.05.2025 | 25,80 | 26,90 | 25,50 | 26,00 | 0,39% | 41,00 |
| 14.05.2025 | 26,00 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 13.05.2025 | 25,80 | 26,10 | 25,70 | 26,10 | 1,16% | - |
| 12.05.2025 | 26,10 | 26,10 | 25,70 | 25,80 | -0,39% | - |
| 09.05.2025 | 26,00 | 26,20 | 25,70 | 25,90 | -0,38% | 135,00 |
| 08.05.2025 | 26,10 | 26,40 | 25,70 | 26,00 | -0,38% | 700,00 |
| 07.05.2025 | 26,40 | 28,80 | 26,10 | 26,10 | -1,14% | - |
| 06.05.2025 | 26,00 | 26,40 | 25,90 | 26,40 | 1,54% | - |
| 05.05.2025 | 26,20 | 26,60 | 25,90 | 26,00 | -1,14% | 42,00 |
| 02.05.2025 | 25,80 | 26,40 | 25,70 | 26,30 | 2,73% | - |
| 30.04.2025 | 26,20 | 26,80 | 25,60 | 25,60 | -2,29% | - |
| 29.04.2025 | 25,70 | 26,60 | 25,60 | 26,20 | 0,77% | 357,00 |
| 28.04.2025 | 26,80 | 26,90 | 25,80 | 26,00 | -2,99% | 140,00 |
| 25.04.2025 | 26,80 | 27,20 | 26,50 | 26,80 | 0,00% | 700,00 |
| 24.04.2025 | 27,10 | 27,40 | 26,80 | 26,80 | -0,74% | - |
| 23.04.2025 | 26,80 | 29,10 | 26,50 | 27,00 | 1,12% | - |
| 22.04.2025 | 26,80 | 27,30 | 26,50 | 26,70 | 0,00% | 37,00 |
| 17.04.2025 | 26,20 | 27,00 | 25,90 | 26,70 | 2,69% | - |
| 16.04.2025 | 26,40 | 26,90 | 25,90 | 26,00 | -1,52% | 200,00 |
| 15.04.2025 | 26,20 | 26,80 | 25,80 | 26,40 | 0,76% | 50,00 |
| 14.04.2025 | 26,10 | 26,70 | 25,80 | 26,20 | 0,38% | - |
| 11.04.2025 | 26,20 | 26,30 | 25,90 | 26,10 | -0,38% | 40,00 |
| 10.04.2025 | 26,20 | 27,30 | 25,80 | 26,20 | -0,38% | - |
| 09.04.2025 | 26,10 | 26,60 | 25,20 | 26,30 | -0,75% | 96,00 |
| 08.04.2025 | 26,10 | 26,50 | 25,80 | 26,50 | 1,53% | - |
| 07.04.2025 | 26,40 | 27,00 | 25,60 | 26,10 | -1,14% | 207,00 |
| 04.04.2025 | 26,90 | 27,30 | 25,90 | 26,40 | -2,94% | 555,00 |
| 03.04.2025 | 26,90 | 27,50 | 26,90 | 27,20 | -0,73% | - |