18,875€
0,27%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 18,85 | 18,85 | 18,78 | 18,78 | -0,27% | - |
| 01.10.2026 | 18,85 | 18,85 | 18,83 | 18,83 | -0,53% | - |
| 30.09.2026 | 18,98 | 18,98 | 18,93 | 18,93 | 2,44% | - |
| 29.09.2026 | 18,53 | 18,53 | 18,48 | 18,48 | -2,25% | - |
| 28.09.2026 | 18,73 | 18,90 | 18,73 | 18,90 | 0,13% | - |
| 25.09.2026 | 18,90 | 18,90 | 18,88 | 18,88 | -2,08% | - |
| 24.09.2026 | 19,33 | 19,33 | 19,28 | 19,28 | 1,31% | - |
| 23.09.2026 | 19,00 | 19,30 | 19,00 | 19,03 | 3,54% | - |
| 22.09.2026 | 18,43 | 18,45 | 18,38 | 18,38 | -6,01% | - |
| 21.09.2026 | 19,58 | 19,58 | 19,55 | 19,55 | -0,13% | - |
| 18.09.2026 | 19,55 | 19,58 | 19,55 | 19,58 | 0,51% | - |
| 17.09.2026 | 19,33 | 19,48 | 19,33 | 19,48 | 1,43% | - |
| 16.09.2026 | 19,15 | 19,20 | 19,15 | 19,20 | -0,65% | - |
| 15.09.2026 | 19,23 | 19,33 | 19,23 | 19,33 | 0,78% | - |
| 14.09.2026 | 19,13 | 19,18 | 19,13 | 19,18 | -1,29% | - |
| 11.09.2026 | 19,38 | 19,43 | 19,38 | 19,43 | 1,30% | - |
| 10.09.2026 | 18,98 | 19,20 | 18,98 | 19,18 | 0,52% | - |
| 09.09.2026 | 19,03 | 19,08 | 19,03 | 19,08 | -0,26% | - |
| 08.09.2026 | 19,10 | 19,13 | 19,10 | 19,13 | -0,13% | - |
| 07.09.2026 | 18,78 | 19,15 | 18,75 | 19,15 | -1,16% | 694,00 |
| 03.09.2026 | 19,40 | 19,40 | 19,38 | 19,38 | -0,39% | - |
| 02.09.2026 | 19,45 | 19,48 | 19,45 | 19,45 | 1,43% | - |
| 01.09.2026 | 19,15 | 19,23 | 19,15 | 19,18 | -2,54% | - |
| 31.08.2026 | 19,88 | 20,50 | 19,48 | 19,68 | -1,25% | - |
| 28.08.2026 | 19,93 | 20,00 | 19,90 | 19,93 | 0,13% | - |
| 27.08.2026 | 19,93 | 20,03 | 19,90 | 19,90 | -1,85% | - |
| 26.08.2026 | 20,25 | 20,28 | 20,25 | 20,28 | -0,61% | - |
| 25.08.2026 | 20,40 | 20,45 | 20,40 | 20,40 | 1,12% | - |
| 24.08.2026 | 20,28 | 20,28 | 20,15 | 20,18 | -3,47% | - |
| 21.08.2026 | 20,23 | 21,00 | 20,10 | 20,90 | 3,47% | - |
| 20.08.2026 | 20,15 | 20,25 | 20,15 | 20,20 | 0,25% | - |
| 19.08.2026 | 20,55 | 20,55 | 20,03 | 20,15 | -5,40% | 175,00 |
| 18.08.2026 | 22,40 | 22,40 | 21,05 | 21,30 | -4,48% | 1.008,00 |
| 17.08.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 14.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 13.08.2026 | 22,25 | 22,30 | 22,25 | 22,30 | -1,55% | - |
| 12.08.2026 | 22,55 | 22,65 | 22,55 | 22,65 | -0,22% | - |
| 11.08.2026 | 22,75 | 22,75 | 22,65 | 22,70 | 0,67% | - |
| 10.08.2026 | 22,25 | 22,90 | 22,25 | 22,55 | -1,10% | - |
| 07.08.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 2,70% | - |
| 06.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 05.08.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,59% | - |
| 04.08.2026 | 22,25 | 22,30 | 21,80 | 21,95 | -1,79% | - |
| 03.08.2026 | 22,30 | 22,55 | 22,30 | 22,35 | -3,66% | - |
| 30.07.2026 | 23,10 | 23,20 | 23,10 | 23,20 | -0,22% | - |
| 29.07.2026 | 22,75 | 23,25 | 22,75 | 23,25 | 3,33% | - |
| 28.07.2026 | 22,15 | 22,55 | 22,15 | 22,50 | 0,90% | - |
| 27.07.2026 | 22,30 | 22,35 | 22,30 | 22,30 | -1,11% | - |
| 24.07.2026 | 22,55 | 22,60 | 22,50 | 22,55 | -1,53% | - |
| 23.07.2026 | 22,80 | 22,90 | 22,80 | 22,90 | 0,22% | - |
| 22.07.2026 | 23,25 | 23,25 | 22,80 | 22,85 | 0,66% | - |
| 21.07.2026 | 22,75 | 22,75 | 22,70 | 22,70 | -0,22% | - |
| 20.07.2026 | 23,00 | 23,00 | 22,75 | 22,75 | 2,25% | - |
| 17.07.2026 | 22,40 | 22,40 | 22,25 | 22,25 | -3,89% | - |
| 16.07.2026 | 23,15 | 23,15 | 23,10 | 23,15 | -1,49% | - |
| 15.07.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 1,95% | - |
| 14.07.2026 | 23,00 | 23,05 | 23,00 | 23,05 | -2,33% | - |
| 13.07.2026 | 23,75 | 23,80 | 23,60 | 23,60 | 0,85% | - |
| 10.07.2026 | 23,40 | 23,45 | 23,40 | 23,40 | -1,27% | - |
| 09.07.2026 | 23,60 | 23,70 | 23,55 | 23,70 | 0,00% | - |
| 08.07.2026 | 23,65 | 23,70 | 23,65 | 23,70 | 1,50% | - |
| 07.07.2026 | 23,25 | 23,35 | 23,25 | 23,35 | -0,64% | - |
| 06.07.2026 | 23,50 | 23,55 | 23,50 | 23,50 | 0,43% | - |
| 03.07.2026 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 105,00 |
| 02.07.2026 | 23,80 | 23,80 | 23,75 | 23,80 | 0,63% | - |
| 01.07.2026 | 23,80 | 23,80 | 23,65 | 23,65 | 0,00% | 1,00 |
| 30.06.2026 | 23,80 | 23,80 | 23,65 | 23,65 | 0,00% | - |
| 29.06.2026 | 23,55 | 23,70 | 23,55 | 23,65 | -0,21% | - |
| 26.06.2026 | 23,65 | 23,70 | 23,65 | 23,70 | 0,42% | - |
| 25.06.2026 | 23,55 | 23,60 | 23,55 | 23,60 | 0,00% | - |
| 24.06.2026 | 23,45 | 23,60 | 23,45 | 23,60 | 0,43% | - |
| 23.06.2026 | 23,50 | 23,50 | 23,20 | 23,50 | -1,05% | - |
| 22.06.2026 | 23,75 | 23,80 | 23,75 | 23,75 | 0,00% | - |
| 19.06.2026 | 23,90 | 23,95 | 23,75 | 23,75 | -0,42% | - |
| 18.06.2026 | 23,90 | 23,90 | 23,85 | 23,85 | 0,42% | - |
| 17.06.2026 | 23,95 | 23,95 | 23,75 | 23,75 | -0,42% | - |
| 16.06.2026 | 23,80 | 23,85 | 23,80 | 23,85 | 0,42% | - |
| 15.06.2026 | 23,95 | 23,95 | 23,75 | 23,75 | 0,00% | - |
| 12.06.2026 | 23,85 | 23,85 | 23,75 | 23,75 | -0,84% | - |
| 11.06.2026 | 24,00 | 24,00 | 23,95 | 23,95 | 0,00% | - |
| 10.06.2026 | 23,95 | 24,10 | 23,90 | 23,95 | 0,42% | - |
| 09.06.2026 | 23,90 | 23,90 | 23,85 | 23,85 | -0,21% | - |
| 05.06.2026 | 23,85 | 24,00 | 23,65 | 23,90 | -0,83% | - |
| 04.06.2026 | 24,10 | 24,10 | 24,05 | 24,10 | 1,90% | - |
| 03.06.2026 | 23,90 | 23,95 | 23,65 | 23,65 | 0,21% | - |
| 02.06.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -1,87% | - |
| 01.06.2026 | 23,90 | 24,10 | 23,90 | 24,05 | -1,03% | - |
| 29.05.2026 | 24,30 | 24,30 | 24,20 | 24,30 | -0,21% | 500,00 |
| 28.05.2026 | 24,20 | 24,40 | 24,20 | 24,35 | -1,62% | 1.000,00 |
| 27.05.2026 | 24,70 | 24,75 | 24,70 | 24,75 | 2,27% | - |
| 26.05.2026 | 24,25 | 24,25 | 24,15 | 24,20 | 0,00% | - |
| 25.05.2026 | 24,40 | 24,40 | 24,15 | 24,20 | -1,43% | - |
| 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% | - |