27,800€
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,90 | 28,00 | 27,60 | 27,90 | 0,36% | 115,00 |
| 03.07.2025 | 28,10 | 28,10 | 27,40 | 27,80 | 0,36% | 513,00 |
| 02.07.2025 | 27,60 | 28,00 | 27,50 | 27,70 | 0,00% | 4,00 |
| 01.07.2025 | 27,60 | 29,00 | 27,00 | 27,70 | 2,59% | 3.351,00 |
| 30.06.2025 | 27,40 | 27,70 | 26,40 | 27,00 | 0,00% | 3.524,00 |
| 27.06.2025 | 27,20 | 27,50 | 26,50 | 27,00 | -1,10% | 1.011,00 |
| 26.06.2025 | 27,20 | 27,40 | 27,00 | 27,30 | 0,74% | 416,00 |
| 25.06.2025 | 27,10 | 27,20 | 26,90 | 27,10 | -0,37% | 150,00 |
| 24.06.2025 | 27,60 | 27,60 | 26,80 | 27,20 | 0,00% | 604,00 |
| 23.06.2025 | 27,30 | 27,40 | 26,80 | 27,20 | -0,73% | - |
| 20.06.2025 | 27,50 | 27,60 | 27,20 | 27,40 | -0,72% | 61,00 |
| 19.06.2025 | 27,10 | 27,80 | 27,10 | 27,60 | 0,73% | 101,00 |
| 18.06.2025 | 27,00 | 27,70 | 26,80 | 27,40 | 0,00% | 681,00 |
| 17.06.2025 | 27,20 | 28,00 | 26,70 | 27,40 | 1,86% | 727,00 |
| 16.06.2025 | 26,90 | 27,20 | 26,50 | 26,90 | -0,74% | 621,00 |
| 13.06.2025 | 27,10 | 27,40 | 26,60 | 27,10 | 0,00% | 1.328,00 |
| 12.06.2025 | 27,00 | 27,40 | 26,70 | 27,10 | 0,37% | 33,00 |
| 11.06.2025 | 27,60 | 27,60 | 26,60 | 27,00 | -0,74% | 898,00 |
| 10.06.2025 | 26,80 | 27,60 | 26,80 | 27,20 | -0,73% | 734,00 |
| 09.06.2025 | 28,20 | 28,20 | 26,60 | 27,40 | -0,36% | 949,00 |
| 06.06.2025 | 27,70 | 28,00 | 27,50 | 27,50 | -0,72% | 290,00 |
| 05.06.2025 | 27,80 | 28,10 | 27,30 | 27,70 | 0,73% | 822,00 |
| 04.06.2025 | 27,80 | 27,90 | 27,00 | 27,50 | 0,73% | 212,00 |
| 03.06.2025 | 27,30 | 27,60 | 27,00 | 27,30 | -0,36% | 151,00 |
| 02.06.2025 | 27,60 | 27,80 | 26,80 | 27,40 | 0,37% | 1.298,00 |
| 30.05.2025 | 27,20 | 27,60 | 27,00 | 27,30 | 0,00% | 303,00 |
| 29.05.2025 | 27,20 | 27,40 | 27,00 | 27,30 | 1,49% | 35,00 |
| 28.05.2025 | 27,00 | 27,40 | 26,90 | 26,90 | -0,37% | 1.812,00 |
| 27.05.2025 | 27,00 | 27,30 | 26,80 | 27,00 | 0,37% | 296,00 |
| 26.05.2025 | 27,40 | 27,40 | 26,60 | 26,90 | 0,75% | 938,00 |
| 23.05.2025 | 26,90 | 26,90 | 26,60 | 26,70 | -0,74% | 519,00 |
| 22.05.2025 | 26,50 | 27,00 | 26,00 | 26,90 | 2,28% | 3.271,00 |
| 21.05.2025 | 26,80 | 26,80 | 26,20 | 26,30 | -1,50% | 56,00 |
| 20.05.2025 | 26,20 | 27,10 | 26,20 | 26,70 | 1,14% | 597,00 |
| 19.05.2025 | 26,30 | 26,60 | 25,90 | 26,40 | 1,54% | 816,00 |
| 16.05.2025 | 25,90 | 26,40 | 25,30 | 26,00 | 0,39% | 1.005,00 |
| 15.05.2025 | 25,50 | 26,70 | 25,50 | 25,90 | 0,00% | 3.811,00 |
| 14.05.2025 | 25,90 | 26,00 | 25,80 | 25,90 | -0,77% | 492,00 |
| 13.05.2025 | 25,90 | 26,10 | 25,80 | 26,10 | 1,16% | 388,00 |
| 12.05.2025 | 25,90 | 26,00 | 25,60 | 25,80 | -0,39% | 1.399,00 |
| 09.05.2025 | 26,10 | 26,40 | 25,70 | 25,90 | -0,38% | 974,00 |
| 08.05.2025 | 26,20 | 26,50 | 25,70 | 26,00 | -1,52% | 1.208,00 |
| 07.05.2025 | 26,60 | 26,80 | 26,00 | 26,40 | 0,00% | 933,00 |
| 06.05.2025 | 25,90 | 26,40 | 25,90 | 26,40 | 1,15% | 552,00 |
| 05.05.2025 | 25,90 | 26,40 | 25,80 | 26,10 | -0,76% | 1.866,00 |
| 02.05.2025 | 25,90 | 26,30 | 25,80 | 26,30 | 2,73% | 518,00 |
| 30.04.2025 | 26,50 | 26,50 | 25,60 | 25,60 | -2,29% | 1.964,00 |
| 29.04.2025 | 26,00 | 26,60 | 26,00 | 26,20 | 0,77% | 1.000,00 |
| 28.04.2025 | 26,90 | 26,90 | 25,80 | 26,00 | -3,35% | 3.404,00 |
| 25.04.2025 | 27,00 | 27,00 | 26,60 | 26,90 | 0,37% | 1.032,00 |
| 24.04.2025 | 27,20 | 27,40 | 26,40 | 26,80 | -0,74% | 241,00 |
| 23.04.2025 | 26,50 | 27,40 | 26,50 | 27,00 | 1,89% | 649,00 |
| 22.04.2025 | 27,20 | 27,20 | 26,50 | 26,50 | -0,75% | 447,00 |
| 17.04.2025 | 26,10 | 27,10 | 26,00 | 26,70 | 2,30% | 1.143,00 |
| 16.04.2025 | 26,40 | 26,90 | 25,80 | 26,10 | -0,38% | 963,00 |
| 15.04.2025 | 26,20 | 26,60 | 25,90 | 26,20 | 0,00% | 557,00 |
| 14.04.2025 | 26,00 | 26,50 | 25,80 | 26,20 | 0,38% | 3.164,00 |
| 11.04.2025 | 26,10 | 26,40 | 25,90 | 26,10 | 0,77% | 504,00 |
| 10.04.2025 | 27,00 | 27,50 | 25,90 | 25,90 | -1,15% | 1.130,00 |
| 09.04.2025 | 26,70 | 26,70 | 25,50 | 26,20 | -1,50% | 959,00 |
| 08.04.2025 | 26,10 | 26,80 | 26,00 | 26,60 | 1,92% | 831,00 |
| 07.04.2025 | 26,00 | 27,00 | 25,80 | 26,10 | -1,14% | 1.596,00 |
| 04.04.2025 | 27,20 | 27,30 | 25,90 | 26,40 | -2,94% | 3.811,00 |
| 03.04.2025 | 27,40 | 27,60 | 27,00 | 27,20 | -0,73% | 3.590,00 |
| 02.04.2025 | 27,80 | 27,90 | 27,30 | 27,40 | -1,44% | 620,00 |
| 01.04.2025 | 27,50 | 27,80 | 27,10 | 27,80 | 1,46% | 1.591,00 |
| 31.03.2025 | 27,20 | 27,80 | 27,20 | 27,40 | -0,36% | 139,00 |
| 28.03.2025 | 27,30 | 27,80 | 27,10 | 27,50 | -0,36% | 837,00 |
| 27.03.2025 | 27,20 | 27,70 | 27,20 | 27,60 | 1,47% | - |
| 26.03.2025 | 27,20 | 27,50 | 27,20 | 27,20 | 0,00% | 60,00 |
| 25.03.2025 | 27,20 | 27,40 | 27,00 | 27,20 | 0,00% | 161,00 |
| 24.03.2025 | 27,00 | 27,40 | 27,00 | 27,20 | 0,37% | 3.087,00 |
| 21.03.2025 | 27,20 | 27,40 | 27,10 | 27,10 | -0,37% | 309,00 |
| 20.03.2025 | 27,40 | 27,40 | 26,90 | 27,20 | -0,37% | 450,00 |
| 19.03.2025 | 27,40 | 27,40 | 27,20 | 27,30 | -0,36% | 140,00 |
| 18.03.2025 | 27,20 | 27,40 | 26,80 | 27,40 | 0,74% | 993,00 |
| 17.03.2025 | 27,20 | 27,30 | 26,90 | 27,20 | 0,00% | 634,00 |
| 14.03.2025 | 26,60 | 27,40 | 26,50 | 27,20 | 3,03% | 17.782,00 |
| 13.03.2025 | 27,50 | 27,60 | 26,20 | 26,40 | -3,65% | 7.780,00 |
| 12.03.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 219,00 |
| 11.03.2025 | 27,70 | 28,00 | 27,20 | 28,00 | 1,45% | - |
| 10.03.2025 | 27,50 | 27,80 | 27,20 | 27,60 | 0,00% | 636,00 |
| 07.03.2025 | 27,80 | 28,00 | 27,00 | 27,60 | -0,72% | 1.233,00 |
| 06.03.2025 | 27,90 | 28,40 | 27,80 | 27,80 | -0,36% | 336,00 |
| 05.03.2025 | 27,70 | 28,30 | 27,70 | 27,90 | 0,72% | 1,00 |
| 04.03.2025 | 28,00 | 28,30 | 27,20 | 27,70 | -1,77% | 1.318,00 |
| 03.03.2025 | 28,40 | 28,40 | 27,40 | 28,20 | 1,08% | 1.129,00 |
| 28.02.2025 | 27,20 | 28,40 | 27,10 | 27,90 | 1,82% | 811,00 |
| 27.02.2025 | 27,50 | 28,10 | 26,90 | 27,40 | -0,72% | 4.075,00 |
| 26.02.2025 | 27,40 | 27,80 | 27,00 | 27,60 | 0,00% | 104,00 |
| 25.02.2025 | 27,50 | 27,80 | 27,20 | 27,60 | 0,36% | 576,00 |
| 24.02.2025 | 27,30 | 27,80 | 26,80 | 27,50 | 0,00% | 655,00 |
| 21.02.2025 | 27,50 | 27,90 | 27,40 | 27,50 | 0,73% | 421,00 |
| 20.02.2025 | 27,50 | 27,80 | 27,30 | 27,30 | -0,73% | 637,00 |
| 19.02.2025 | 27,30 | 27,60 | 26,90 | 27,50 | 0,73% | 1.029,00 |
| 18.02.2025 | 28,10 | 28,10 | 27,10 | 27,30 | -2,85% | 675,00 |
| 17.02.2025 | 27,60 | 28,40 | 27,60 | 28,10 | 1,81% | 287,00 |
| 14.02.2025 | 27,80 | 28,40 | 27,50 | 27,60 | -0,72% | 339,00 |
| 13.02.2025 | 27,70 | 28,00 | 27,10 | 27,80 | 0,36% | 98,00 |
| 12.02.2025 | 27,80 | 27,90 | 27,00 | 27,70 | -0,36% | 1.241,00 |