21,100€
-5,38%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.05.2026 | 23,95 | 24,00 | 23,85 | 23,95 | 1,27% | - |
| 08.05.2026 | 23,60 | 23,65 | 23,60 | 23,65 | -0,42% | - |
| 07.05.2026 | 23,60 | 23,75 | 23,55 | 23,75 | -1,45% | - |
| 06.05.2026 | 24,00 | 24,10 | 24,00 | 24,10 | -1,63% | - |
| 05.05.2026 | 24,45 | 24,50 | 24,45 | 24,50 | -0,81% | - |
| 04.05.2026 | 24,60 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 30.04.2026 | 24,85 | 25,25 | 24,60 | 24,60 | -0,81% | - |
| 29.04.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 28.04.2026 | 24,75 | 24,75 | 24,70 | 24,70 | -0,60% | - |
| 27.04.2026 | 24,75 | 24,85 | 24,75 | 24,85 | 0,00% | - |
| 24.04.2026 | 25,00 | 25,30 | 23,65 | 24,85 | 0,20% | 250,00 |
| 23.04.2026 | 24,85 | 25,00 | 24,80 | 24,80 | -1,00% | - |
| 22.04.2026 | 25,00 | 25,05 | 25,00 | 25,05 | 0,00% | - |
| 21.04.2026 | 25,00 | 25,05 | 25,00 | 25,05 | -0,20% | - |
| 20.04.2026 | 25,05 | 25,10 | 24,85 | 25,10 | 0,20% | - |
| 17.04.2026 | 25,15 | 25,35 | 25,05 | 25,05 | -0,60% | 500,00 |
| 16.04.2026 | 25,15 | 25,20 | 25,15 | 25,20 | 0,40% | - |
| 15.04.2026 | 25,05 | 25,10 | 25,05 | 25,10 | 0,00% | 140,00 |
| 14.04.2026 | 25,00 | 25,25 | 24,85 | 25,10 | -0,40% | - |
| 13.04.2026 | 24,75 | 25,20 | 24,75 | 25,20 | 1,82% | 40,00 |
| 10.04.2026 | 24,80 | 24,80 | 24,70 | 24,75 | 0,00% | - |
| 09.04.2026 | 24,65 | 24,85 | 24,65 | 24,75 | 1,64% | - |
| 08.04.2026 | 24,50 | 24,55 | 24,35 | 24,35 | -0,41% | - |
| 07.04.2026 | 24,50 | 25,05 | 22,90 | 24,45 | -2,20% | 2,00 |
| 02.04.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 01.04.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 31.03.2026 | 24,80 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 30.03.2026 | 25,00 | 25,30 | 24,50 | 25,20 | -1,18% | 100,00 |
| 27.03.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 1,19% | - |
| 26.03.2026 | 25,40 | 25,50 | 25,20 | 25,20 | -1,56% | - |
| 25.03.2026 | 25,80 | 25,80 | 25,00 | 25,60 | -0,78% | 689,00 |
| 24.03.2026 | 25,70 | 26,00 | 25,70 | 25,80 | 1,57% | - |