26,800€
2,68%
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 | 26,10 | 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 |
| 11.02.2025 | 27,90 | 28,40 | 27,40 | 27,80 | 0,36% | 154,00 |
| 10.02.2025 | 27,90 | 28,60 | 27,20 | 27,70 | -0,72% | 267,00 |
| 07.02.2025 | 27,60 | 28,40 | 27,60 | 27,90 | 1,09% | 136,00 |
| 06.02.2025 | 27,40 | 28,40 | 27,30 | 27,60 | 0,73% | 213,00 |
| 05.02.2025 | 28,30 | 28,60 | 27,30 | 27,40 | -2,49% | 1.050,00 |
| 04.02.2025 | 28,40 | 28,80 | 26,80 | 28,10 | -1,06% | 708,00 |
| 03.02.2025 | 28,30 | 28,80 | 26,90 | 28,40 | 1,07% | 1.665,00 |
| 31.01.2025 | 28,40 | 28,40 | 27,90 | 28,10 | -1,06% | 411,00 |
| 30.01.2025 | 28,00 | 28,80 | 28,00 | 28,40 | 1,43% | 405,00 |
| 29.01.2025 | 28,40 | 28,50 | 27,90 | 28,00 | -1,41% | 645,00 |
| 28.01.2025 | 28,30 | 28,50 | 27,80 | 28,40 | 0,35% | 232,00 |
| 27.01.2025 | 28,60 | 28,70 | 27,80 | 28,30 | -1,74% | 553,00 |
| 24.01.2025 | 28,60 | 29,60 | 28,40 | 28,80 | 1,05% | 771,00 |
| 23.01.2025 | 28,30 | 28,80 | 28,20 | 28,50 | 1,06% | 667,00 |
| 22.01.2025 | 28,10 | 28,60 | 27,80 | 28,20 | 0,36% | 1.503,00 |
| 21.01.2025 | 28,20 | 28,40 | 27,80 | 28,10 | -0,71% | 410,00 |
| 20.01.2025 | 28,40 | 28,40 | 28,00 | 28,30 | 0,71% | 243,00 |
| 17.01.2025 | 28,00 | 28,40 | 27,70 | 28,10 | 0,36% | 237,00 |
| 16.01.2025 | 28,20 | 28,20 | 27,10 | 28,00 | 0,00% | 2.506,00 |
| 15.01.2025 | 27,40 | 28,10 | 27,20 | 28,00 | 2,19% | 252,00 |
| 14.01.2025 | 27,50 | 27,90 | 27,10 | 27,40 | -0,72% | 390,00 |
| 13.01.2025 | 27,40 | 27,60 | 27,00 | 27,60 | 0,36% | 1.289,00 |
| 10.01.2025 | 27,60 | 27,90 | 27,10 | 27,50 | -1,43% | 2.082,00 |
| 09.01.2025 | 28,20 | 28,20 | 27,60 | 27,90 | -1,06% | 1.496,00 |
| 08.01.2025 | 28,40 | 28,40 | 27,60 | 28,20 | -1,05% | 299,00 |
| 07.01.2025 | 28,40 | 28,80 | 28,00 | 28,50 | 0,00% | 278,00 |
| 06.01.2025 | 28,00 | 28,80 | 27,80 | 28,50 | 1,79% | 319,00 |
| 03.01.2025 | 27,80 | 28,20 | 27,60 | 28,00 | 0,72% | 91,00 |
| 02.01.2025 | 28,00 | 28,40 | 27,40 | 27,80 | 0,72% | 815,00 |
| 30.12.2024 | 28,60 | 29,00 | 27,60 | 27,60 | -3,50% | 969,00 |
| 27.12.2024 | 28,20 | 28,80 | 27,70 | 28,60 | 2,88% | 1.592,00 |
| 23.12.2024 | 28,10 | 28,60 | 27,20 | 27,80 | 0,00% | 930,00 |
| 20.12.2024 | 28,80 | 28,80 | 27,40 | 27,80 | -2,46% | 1.334,00 |
| 19.12.2024 | 28,40 | 29,00 | 28,20 | 28,50 | 0,35% | 787,00 |
| 18.12.2024 | 28,50 | 28,60 | 28,40 | 28,40 | -0,35% | 200,00 |
| 17.12.2024 | 28,20 | 28,80 | 28,00 | 28,50 | 1,42% | 232,00 |
| 16.12.2024 | 28,20 | 29,00 | 28,00 | 28,10 | -0,35% | 934,00 |
| 13.12.2024 | 28,20 | 28,60 | 28,10 | 28,20 | 0,00% | 280,00 |
| 12.12.2024 | 28,40 | 28,40 | 27,90 | 28,20 | -0,70% | 1.520,00 |
| 11.12.2024 | 28,70 | 28,80 | 28,20 | 28,40 | -1,05% | 426,00 |
| 10.12.2024 | 29,10 | 29,70 | 28,20 | 28,70 | -2,05% | 2.996,00 |
| 09.12.2024 | 29,20 | 29,30 | 28,00 | 29,30 | 1,03% | 3.666,00 |
| 06.12.2024 | 28,70 | 29,00 | 28,70 | 29,00 | 1,75% | 240,00 |
| 05.12.2024 | 28,80 | 28,80 | 28,50 | 28,50 | -1,04% | 415,00 |
| 04.12.2024 | 29,00 | 29,00 | 28,60 | 28,80 | -1,03% | 525,00 |
| 03.12.2024 | 29,60 | 29,80 | 28,40 | 29,10 | -1,69% | 1.036,00 |
| 02.12.2024 | 29,10 | 29,70 | 28,80 | 29,60 | 2,07% | 484,00 |
| 29.11.2024 | 29,30 | 29,60 | 29,00 | 29,00 | -1,02% | 181,00 |
| 28.11.2024 | 29,30 | 30,20 | 29,00 | 29,30 | 0,00% | 1.050,00 |
| 27.11.2024 | 29,80 | 30,20 | 28,90 | 29,30 | -1,68% | 1.227,00 |
| 26.11.2024 | 31,00 | 31,00 | 28,60 | 29,80 | -2,93% | 1.591,00 |
| 25.11.2024 | 29,20 | 34,00 | 29,10 | 30,70 | 5,14% | 1.731,00 |
| 22.11.2024 | 29,20 | 29,60 | 28,80 | 29,20 | 0,00% | 430,00 |