28,100€
-2,77%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,80 | 28,90 | 27,50 | 28,10 | -2,77% | 17,00 |
| 19.12.2024 | 28,40 | 29,00 | 28,10 | 28,90 | 1,76% | - |
| 18.12.2024 | 28,50 | 28,60 | 28,40 | 28,40 | -0,35% | 70,00 |
| 17.12.2024 | 28,40 | 28,60 | 28,20 | 28,50 | 0,35% | 18,00 |
| 16.12.2024 | 28,30 | 29,00 | 28,20 | 28,40 | 0,71% | - |
| 13.12.2024 | 28,20 | 28,60 | 28,10 | 28,20 | 0,00% | 260,00 |
| 12.12.2024 | 28,30 | 28,40 | 27,80 | 28,20 | -0,35% | - |
| 11.12.2024 | 28,70 | 29,10 | 28,30 | 28,30 | -1,39% | 75,00 |
| 10.12.2024 | 29,30 | 29,50 | 28,00 | 28,70 | -2,05% | 30,00 |
| 09.12.2024 | 29,10 | 29,50 | 28,10 | 29,30 | 1,03% | 375,00 |
| 06.12.2024 | 28,50 | 29,10 | 28,20 | 29,00 | 1,05% | - |
| 05.12.2024 | 28,80 | 28,80 | 28,40 | 28,70 | -0,35% | 17,00 |
| 04.12.2024 | 29,10 | 29,10 | 28,40 | 28,80 | -1,03% | 100,00 |
| 03.12.2024 | 29,60 | 29,60 | 28,10 | 29,10 | -1,69% | 4,00 |
| 02.12.2024 | 29,10 | 29,70 | 28,80 | 29,60 | 1,72% | 262,00 |
| 29.11.2024 | 29,30 | 29,30 | 29,00 | 29,10 | -0,68% | - |
| 28.11.2024 | 29,30 | 30,00 | 29,30 | 29,30 | 0,00% | 44,00 |
| 27.11.2024 | 29,60 | 30,30 | 28,90 | 29,30 | -1,01% | - |
| 26.11.2024 | 30,90 | 31,00 | 28,80 | 29,60 | -4,21% | 300,00 |
| 25.11.2024 | 29,30 | 32,60 | 28,90 | 30,90 | 5,82% | 501,00 |
| 22.11.2024 | 29,20 | 29,40 | 28,70 | 29,20 | 0,00% | - |
| 21.11.2024 | 28,90 | 29,20 | 28,60 | 29,20 | 1,04% | - |
| 20.11.2024 | 28,90 | 28,90 | 28,50 | 28,90 | 0,35% | - |
| 19.11.2024 | 28,70 | 28,80 | 28,50 | 28,80 | 0,70% | 200,00 |
| 18.11.2024 | 28,50 | 28,70 | 28,40 | 28,60 | 0,35% | 60,00 |
| 15.11.2024 | 28,10 | 28,60 | 28,10 | 28,50 | 1,06% | - |
| 14.11.2024 | 28,20 | 28,40 | 28,00 | 28,20 | 0,00% | - |
| 13.11.2024 | 27,80 | 28,30 | 27,80 | 28,20 | 1,44% | 57,00 |
| 12.11.2024 | 27,60 | 27,90 | 27,40 | 27,80 | 0,72% | - |
| 11.11.2024 | 27,90 | 28,20 | 26,90 | 27,60 | -0,72% | 342,00 |
| 08.11.2024 | 27,80 | 28,60 | 27,80 | 27,80 | 0,00% | 100,00 |
| 07.11.2024 | 27,80 | 28,10 | 27,80 | 27,80 | 0,00% | - |
| 06.11.2024 | 28,10 | 28,30 | 27,70 | 27,80 | -1,07% | - |
| 05.11.2024 | 28,00 | 28,30 | 28,00 | 28,10 | 0,36% | - |
| 04.11.2024 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 01.11.2024 | 28,20 | 28,20 | 27,90 | 28,00 | -0,71% | - |
| 31.10.2024 | 28,30 | 28,50 | 28,00 | 28,20 | -0,35% | - |
| 30.10.2024 | 27,70 | 28,30 | 27,70 | 28,30 | 2,17% | - |
| 29.10.2024 | 28,10 | 28,10 | 27,70 | 27,70 | -1,42% | 50,00 |
| 28.10.2024 | 28,30 | 28,30 | 27,90 | 28,10 | -0,35% | - |
| 25.10.2024 | 28,20 | 28,20 | 27,80 | 28,20 | 0,00% | 385,00 |
| 24.10.2024 | 27,90 | 28,20 | 27,70 | 28,20 | 1,08% | - |
| 23.10.2024 | 28,10 | 28,10 | 27,70 | 27,90 | -0,71% | - |
| 22.10.2024 | 28,00 | 28,10 | 27,70 | 28,10 | 0,36% | 50,00 |
| 21.10.2024 | 27,90 | 28,10 | 27,50 | 28,00 | 0,36% | - |
| 18.10.2024 | 27,80 | 28,00 | 27,70 | 27,90 | 0,36% | 100,00 |
| 17.10.2024 | 27,80 | 28,00 | 27,70 | 27,80 | 0,00% | 20,00 |
| 16.10.2024 | 27,90 | 27,90 | 27,80 | 27,80 | -0,36% | 100,00 |
| 15.10.2024 | 27,80 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 14.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 11.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 50,00 |
| 10.10.2024 | 27,80 | 27,80 | 27,50 | 27,60 | -0,72% | - |
| 09.10.2024 | 27,40 | 27,90 | 27,40 | 27,80 | 1,46% | - |
| 08.10.2024 | 27,70 | 27,80 | 27,40 | 27,40 | -1,08% | - |
| 07.10.2024 | 27,50 | 27,70 | 26,80 | 27,70 | 0,73% | 100,00 |
| 04.10.2024 | 27,60 | 27,70 | 27,30 | 27,50 | -0,36% | - |
| 03.10.2024 | 27,20 | 27,70 | 27,20 | 27,60 | 1,47% | - |
| 02.10.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 01.10.2024 | 27,30 | 27,40 | 27,00 | 27,40 | 0,37% | 90,00 |
| 30.09.2024 | 27,20 | 27,30 | 26,90 | 27,30 | 0,37% | - |
| 27.09.2024 | 27,40 | 27,40 | 27,10 | 27,20 | -0,73% | - |
| 26.09.2024 | 27,40 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 25.09.2024 | 27,40 | 27,40 | 26,90 | 27,20 | -0,73% | - |
| 24.09.2024 | 27,20 | 27,40 | 26,90 | 27,40 | 0,74% | 80,00 |
| 23.09.2024 | 26,80 | 27,20 | 26,70 | 27,20 | 1,49% | - |
| 20.09.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 75,00 |
| 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 |