26,800€
3,08%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 27,80 | 27,90 | 26,90 | 27,40 | -1,44% | - |
| 01.04.2025 | 27,40 | 27,80 | 27,00 | 27,80 | 1,46% | 100,00 |
| 31.03.2025 | 27,50 | 27,80 | 27,20 | 27,40 | -0,36% | 75,00 |
| 28.03.2025 | 27,00 | 27,60 | 27,00 | 27,50 | 1,85% | 40,00 |
| 27.03.2025 | 27,30 | 27,70 | 27,00 | 27,00 | -0,74% | 62,00 |
| 26.03.2025 | 27,20 | 27,50 | 27,20 | 27,20 | 0,00% | - |
| 25.03.2025 | 27,20 | 27,50 | 27,20 | 27,20 | 0,00% | - |
| 24.03.2025 | 27,20 | 27,30 | 26,90 | 27,20 | 0,37% | - |
| 21.03.2025 | 27,30 | 27,30 | 27,00 | 27,10 | -0,37% | - |
| 20.03.2025 | 27,30 | 27,40 | 26,80 | 27,20 | -0,73% | - |
| 19.03.2025 | 27,30 | 27,40 | 26,90 | 27,40 | 0,00% | - |
| 18.03.2025 | 27,20 | 27,40 | 26,90 | 27,40 | 0,74% | - |
| 17.03.2025 | 27,00 | 27,30 | 26,80 | 27,20 | 0,00% | 255,00 |
| 14.03.2025 | 26,70 | 27,20 | 26,50 | 27,20 | 2,64% | - |
| 13.03.2025 | 27,40 | 27,50 | 26,10 | 26,50 | -3,64% | 200,00 |
| 12.03.2025 | 27,60 | 28,00 | 27,20 | 27,50 | -1,43% | - |
| 11.03.2025 | 27,60 | 27,90 | 27,10 | 27,90 | 1,09% | - |
| 10.03.2025 | 27,50 | 27,70 | 27,50 | 27,60 | 0,00% | - |
| 07.03.2025 | 27,90 | 27,90 | 27,20 | 27,60 | -0,72% | 181,00 |
| 06.03.2025 | 28,00 | 28,40 | 27,80 | 27,80 | -1,07% | - |
| 05.03.2025 | 28,00 | 28,40 | 27,70 | 28,10 | 0,72% | - |
| 04.03.2025 | 28,00 | 28,50 | 27,80 | 27,90 | -0,36% | - |
| 03.03.2025 | 28,10 | 28,40 | 27,70 | 28,00 | 0,00% | - |
| 28.02.2025 | 27,30 | 28,10 | 27,20 | 28,00 | 2,19% | - |
| 27.02.2025 | 27,60 | 27,90 | 26,90 | 27,40 | -1,08% | - |
| 26.02.2025 | 27,60 | 27,90 | 27,40 | 27,70 | 0,36% | - |
| 25.02.2025 | 27,60 | 27,90 | 27,30 | 27,60 | 0,36% | 37,00 |
| 24.02.2025 | 27,60 | 28,10 | 27,10 | 27,50 | -0,36% | - |
| 21.02.2025 | 27,50 | 27,80 | 27,20 | 27,60 | 0,36% | - |
| 20.02.2025 | 27,50 | 27,70 | 27,10 | 27,50 | 0,00% | - |
| 19.02.2025 | 27,20 | 27,80 | 26,90 | 27,50 | 0,73% | 2.050,00 |
| 18.02.2025 | 28,20 | 28,20 | 27,10 | 27,30 | -2,85% | 2.000,00 |
| 17.02.2025 | 27,40 | 28,30 | 27,40 | 28,10 | 1,81% | 500,00 |
| 14.02.2025 | 27,80 | 28,30 | 27,50 | 27,60 | -0,72% | - |
| 13.02.2025 | 27,70 | 27,90 | 27,10 | 27,80 | 0,36% | - |
| 12.02.2025 | 27,70 | 27,90 | 27,00 | 27,70 | 0,00% | 552,00 |
| 11.02.2025 | 27,80 | 28,00 | 27,50 | 27,70 | 0,00% | 350,00 |
| 10.02.2025 | 28,00 | 28,40 | 27,70 | 27,70 | -0,72% | 155,00 |
| 07.02.2025 | 27,60 | 28,20 | 27,40 | 27,90 | 0,72% | - |
| 06.02.2025 | 27,40 | 28,10 | 27,30 | 27,70 | 1,09% | - |
| 05.02.2025 | 28,20 | 28,30 | 27,30 | 27,40 | -2,84% | - |
| 04.02.2025 | 28,50 | 28,50 | 27,50 | 28,20 | -0,70% | 100,00 |
| 03.02.2025 | 27,80 | 28,50 | 26,30 | 28,40 | 1,07% | 1.000,00 |
| 31.01.2025 | 28,50 | 28,50 | 27,80 | 28,10 | -1,06% | - |
| 30.01.2025 | 28,20 | 28,60 | 28,00 | 28,40 | 0,71% | - |
| 29.01.2025 | 28,10 | 28,70 | 27,80 | 28,20 | -0,70% | - |
| 28.01.2025 | 28,20 | 28,70 | 27,90 | 28,40 | 0,35% | - |
| 27.01.2025 | 28,30 | 29,60 | 27,80 | 28,30 | -1,39% | 2.835,00 |
| 24.01.2025 | 28,60 | 30,10 | 28,40 | 28,70 | 0,70% | 361,00 |
| 23.01.2025 | 28,30 | 29,20 | 28,30 | 28,50 | 1,06% | 535,00 |
| 22.01.2025 | 28,10 | 28,70 | 27,20 | 28,20 | 0,36% | 200,00 |
| 21.01.2025 | 28,10 | 28,20 | 27,70 | 28,10 | -0,71% | - |
| 20.01.2025 | 28,30 | 28,40 | 28,00 | 28,30 | 0,71% | 208,00 |
| 17.01.2025 | 28,20 | 28,20 | 27,60 | 28,10 | 0,00% | - |
| 16.01.2025 | 27,70 | 28,10 | 26,70 | 28,10 | 1,08% | - |
| 15.01.2025 | 27,40 | 28,10 | 27,40 | 27,80 | 1,46% | - |
| 14.01.2025 | 27,60 | 28,00 | 27,10 | 27,40 | -0,72% | 220,00 |
| 13.01.2025 | 27,50 | 27,60 | 27,00 | 27,60 | 0,73% | - |
| 10.01.2025 | 27,80 | 28,00 | 27,10 | 27,40 | -2,14% | - |
| 09.01.2025 | 28,40 | 28,40 | 27,50 | 28,00 | -1,06% | - |
| 08.01.2025 | 28,60 | 28,60 | 28,00 | 28,30 | -0,70% | 86,00 |
| 07.01.2025 | 28,50 | 28,60 | 27,90 | 28,50 | 0,00% | - |
| 06.01.2025 | 28,20 | 28,60 | 27,80 | 28,50 | 1,79% | 35,00 |
| 03.01.2025 | 27,90 | 28,20 | 27,80 | 28,00 | 0,72% | - |
| 02.01.2025 | 27,90 | 28,60 | 27,20 | 27,80 | -0,36% | 80,00 |
| 30.12.2024 | 28,60 | 28,60 | 27,60 | 27,90 | -2,45% | 75,00 |
| 27.12.2024 | 27,80 | 28,60 | 27,80 | 28,60 | 2,88% | 290,00 |
| 23.12.2024 | 28,10 | 28,20 | 27,40 | 27,80 | -1,07% | 253,00 |
| 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% | - |