24,100€
-1,03%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 24,90 | 24,90 | 24,30 | 24,35 | -0,81% | 915,00 |
| 20.05.2026 | 24,80 | 24,80 | 24,50 | 24,55 | 0,20% | 1,00 |
| 15.05.2026 | 23,90 | 24,80 | 23,90 | 24,50 | 0,20% | 151,00 |
| 13.05.2026 | 23,80 | 24,45 | 23,65 | 24,45 | 3,60% | 1.061,00 |
| 11.05.2026 | 23,90 | 24,00 | 23,60 | 23,60 | -1,26% | 294,00 |
| 07.05.2026 | 23,70 | 23,90 | 23,60 | 23,90 | 0,21% | 971,00 |
| 06.05.2026 | 23,60 | 23,85 | 23,60 | 23,85 | -0,62% | 300,00 |
| 05.05.2026 | 24,50 | 24,50 | 23,60 | 24,00 | -1,84% | 4.466,00 |
| 04.05.2026 | 24,60 | 24,80 | 24,30 | 24,45 | -0,61% | 1.079,00 |
| 30.04.2026 | 24,90 | 25,05 | 24,40 | 24,60 | -0,81% | 318,00 |
| 29.04.2026 | 24,70 | 25,00 | 24,70 | 24,80 | -0,40% | 167,00 |
| 28.04.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,81% | 3,00 |
| 27.04.2026 | 24,85 | 25,00 | 24,65 | 24,70 | -0,60% | 534,00 |
| 24.04.2026 | 25,10 | 25,10 | 24,70 | 24,85 | -0,60% | 1.018,00 |
| 23.04.2026 | 25,00 | 25,10 | 25,00 | 25,00 | 0,20% | 303,00 |
| 22.04.2026 | 25,00 | 25,05 | 24,80 | 24,95 | -0,20% | 127,00 |
| 21.04.2026 | 25,05 | 25,05 | 24,90 | 25,00 | 0,00% | 180,00 |
| 20.04.2026 | 25,20 | 25,20 | 24,95 | 25,00 | -0,20% | 239,00 |
| 17.04.2026 | 25,15 | 25,20 | 25,05 | 25,05 | -0,40% | 9,00 |
| 16.04.2026 | 25,30 | 25,30 | 25,10 | 25,15 | 0,00% | 553,00 |
| 15.04.2026 | 25,30 | 25,30 | 25,05 | 25,15 | 0,20% | 616,00 |
| 14.04.2026 | 24,90 | 25,25 | 24,90 | 25,10 | 0,40% | 285,00 |
| 13.04.2026 | 25,00 | 25,00 | 24,75 | 25,00 | 0,60% | 1.310,00 |
| 10.04.2026 | 25,00 | 25,50 | 24,50 | 24,85 | 0,61% | 680,00 |
| 09.04.2026 | 24,85 | 25,50 | 24,50 | 24,70 | -1,00% | 572,00 |
| 08.04.2026 | 24,20 | 25,70 | 24,20 | 24,95 | -0,20% | 111,00 |
| 07.04.2026 | 24,50 | 25,10 | 24,30 | 25,00 | 2,04% | 125,00 |
| 02.04.2026 | 25,20 | 25,60 | 24,10 | 24,50 | -3,16% | 2.535,00 |
| 01.04.2026 | 24,70 | 25,30 | 24,40 | 25,30 | 2,43% | 1.830,00 |
| 31.03.2026 | 25,10 | 25,40 | 24,40 | 24,70 | -0,80% | 1.379,00 |
| 30.03.2026 | 25,10 | 25,30 | 24,20 | 24,90 | -0,80% | 1.329,00 |
| 27.03.2026 | 25,60 | 25,60 | 24,60 | 25,10 | -1,18% | 876,00 |
| 26.03.2026 | 25,30 | 25,60 | 25,30 | 25,40 | -0,78% | - |
| 25.03.2026 | 25,80 | 25,80 | 25,40 | 25,60 | -0,39% | 318,00 |
| 24.03.2026 | 26,00 | 26,10 | 25,30 | 25,70 | -1,15% | 1.381,00 |
| 23.03.2026 | 25,60 | 26,00 | 23,40 | 26,00 | 1,56% | 3.349,00 |
| 20.03.2026 | 25,40 | 26,00 | 25,40 | 25,60 | 1,19% | 1.290,00 |
| 19.03.2026 | 26,10 | 26,20 | 25,20 | 25,30 | -2,32% | 1.456,00 |
| 18.03.2026 | 26,30 | 26,40 | 25,80 | 25,90 | -0,77% | 100,00 |
| 17.03.2026 | 26,10 | 26,60 | 25,90 | 26,10 | 1,56% | 1.055,00 |
| 16.03.2026 | 26,60 | 26,60 | 25,70 | 25,70 | -2,65% | 1.056,00 |
| 13.03.2026 | 26,30 | 26,50 | 26,30 | 26,40 | 1,15% | 73,00 |
| 12.03.2026 | 26,40 | 26,50 | 26,10 | 26,10 | -0,38% | - |
| 11.03.2026 | 26,20 | 26,50 | 26,20 | 26,20 | 0,00% | 77,00 |
| 10.03.2026 | 26,20 | 26,40 | 26,10 | 26,20 | -0,38% | 142,00 |
| 09.03.2026 | 26,60 | 26,60 | 26,00 | 26,30 | -1,13% | 3.315,00 |
| 06.03.2026 | 26,60 | 26,80 | 26,40 | 26,60 | -0,37% | 1.095,00 |
| 05.03.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 04.03.2026 | 26,80 | 26,90 | 26,40 | 26,60 | -0,37% | 820,00 |
| 03.03.2026 | 26,60 | 26,90 | 26,50 | 26,70 | 0,00% | 747,00 |
| 02.03.2026 | 27,00 | 27,20 | 26,40 | 26,70 | -1,48% | 1.536,00 |
| 27.02.2026 | 26,90 | 27,60 | 26,40 | 27,10 | 2,26% | 1.673,00 |
| 26.02.2026 | 27,20 | 27,40 | 26,40 | 26,50 | -1,85% | 8.499,00 |
| 25.02.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | 320,00 |
| 24.02.2026 | 28,00 | 28,00 | 27,30 | 27,60 | -2,47% | 812,00 |
| 23.02.2026 | 27,40 | 28,30 | 27,00 | 28,30 | 3,66% | 4.626,00 |
| 20.02.2026 | 27,30 | 27,50 | 27,30 | 27,30 | 0,00% | 200,00 |
| 19.02.2026 | 27,40 | 27,40 | 26,90 | 27,30 | 2,25% | 1.618,00 |
| 18.02.2026 | 26,80 | 26,80 | 26,40 | 26,70 | -3,96% | 750,00 |
| 17.02.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 4,12% | 52,00 |
| 16.02.2026 | 27,60 | 28,10 | 26,40 | 26,70 | -2,55% | 2.822,00 |
| 13.02.2026 | 27,40 | 27,80 | 27,20 | 27,40 | -0,36% | 951,00 |
| 12.02.2026 | 27,60 | 27,80 | 27,30 | 27,50 | -0,36% | 1.633,00 |
| 11.02.2026 | 27,60 | 27,80 | 27,40 | 27,60 | 0,00% | 162,00 |
| 10.02.2026 | 27,40 | 27,80 | 27,40 | 27,60 | 0,73% | 590,00 |
| 09.02.2026 | 27,60 | 28,00 | 27,10 | 27,40 | -0,72% | 627,00 |
| 06.02.2026 | 27,60 | 27,80 | 27,40 | 27,60 | 0,36% | 345,00 |
| 05.02.2026 | 27,70 | 27,70 | 27,30 | 27,50 | -0,36% | - |
| 04.02.2026 | 27,90 | 28,00 | 27,60 | 27,60 | -0,36% | 503,00 |
| 03.02.2026 | 27,00 | 27,80 | 27,00 | 27,70 | 1,09% | 369,00 |
| 02.02.2026 | 27,80 | 27,80 | 27,00 | 27,40 | 0,00% | 8,00 |
| 30.01.2026 | 27,30 | 27,80 | 27,30 | 27,40 | 0,00% | 137,00 |
| 29.01.2026 | 27,60 | 27,70 | 26,60 | 27,40 | -0,36% | 2.381,00 |
| 28.01.2026 | 27,60 | 27,80 | 27,50 | 27,50 | -0,72% | 428,00 |
| 27.01.2026 | 27,80 | 27,90 | 27,50 | 27,70 | -0,36% | 280,00 |
| 26.01.2026 | 28,00 | 28,00 | 27,60 | 27,80 | 0,36% | 51,00 |
| 23.01.2026 | 27,60 | 28,00 | 27,50 | 27,70 | 0,00% | 912,00 |
| 22.01.2026 | 28,00 | 28,00 | 27,60 | 27,70 | 0,00% | 401,00 |
| 21.01.2026 | 27,80 | 28,10 | 27,60 | 27,70 | 0,00% | 251,00 |
| 20.01.2026 | 27,60 | 27,70 | 27,60 | 27,70 | -0,36% | 410,00 |
| 19.01.2026 | 27,80 | 27,90 | 27,50 | 27,80 | -0,71% | 1.032,00 |
| 16.01.2026 | 27,70 | 28,00 | 27,60 | 28,00 | -0,71% | 1.038,00 |
| 15.01.2026 | 28,30 | 28,30 | 28,10 | 28,20 | 0,36% | - |
| 14.01.2026 | 28,30 | 28,40 | 27,90 | 28,10 | -0,71% | 441,00 |
| 13.01.2026 | 28,30 | 28,30 | 28,20 | 28,30 | 0,35% | 50,00 |
| 12.01.2026 | 28,40 | 28,40 | 27,80 | 28,20 | 0,36% | 42,00 |
| 09.01.2026 | 28,10 | 28,30 | 28,00 | 28,10 | 0,00% | 382,00 |
| 08.01.2026 | 27,90 | 28,10 | 27,80 | 28,10 | 0,72% | 76,00 |
| 07.01.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,36% | 790,00 |
| 06.01.2026 | 27,90 | 27,90 | 27,70 | 27,80 | -0,36% | 1.145,00 |
| 05.01.2026 | 27,80 | 27,90 | 27,70 | 27,90 | 0,00% | 1.073,00 |
| 02.01.2026 | 27,90 | 28,20 | 27,80 | 27,90 | 0,00% | 1.927,00 |
| 30.12.2025 | 28,00 | 28,10 | 27,80 | 27,90 | -0,36% | 958,00 |
| 29.12.2025 | 27,90 | 28,20 | 27,80 | 28,00 | 0,36% | 435,00 |
| 23.12.2025 | 27,70 | 28,40 | 27,40 | 27,90 | 1,09% | 729,00 |
| 22.12.2025 | 27,40 | 28,20 | 27,40 | 27,60 | -1,08% | 693,00 |
| 19.12.2025 | 28,00 | 28,10 | 27,70 | 27,90 | -1,06% | 70,00 |
| 18.12.2025 | 28,00 | 28,20 | 27,70 | 28,20 | 1,81% | 250,00 |
| 17.12.2025 | 27,90 | 28,00 | 27,60 | 27,70 | 0,00% | 446,00 |
| 16.12.2025 | 27,90 | 28,00 | 27,40 | 27,70 | -1,42% | 475,00 |