28,000€
-0,36%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 28,10 | 28,20 | 27,60 | 28,00 | -0,36% | 174,00 |
| 01.11.2024 | 28,20 | 28,40 | 27,80 | 28,10 | -0,35% | 44,00 |
| 31.10.2024 | 28,30 | 28,40 | 27,80 | 28,20 | -0,35% | 200,00 |
| 30.10.2024 | 27,70 | 28,30 | 27,70 | 28,30 | 2,17% | 544,00 |
| 29.10.2024 | 28,10 | 28,10 | 27,70 | 27,70 | -1,42% | 1.564,00 |
| 28.10.2024 | 28,30 | 28,40 | 28,00 | 28,10 | 0,00% | 1.021,00 |
| 25.10.2024 | 28,20 | 28,20 | 27,80 | 28,10 | -0,35% | 180,00 |
| 24.10.2024 | 28,00 | 28,20 | 27,60 | 28,20 | 0,71% | 322,00 |
| 23.10.2024 | 28,10 | 28,20 | 27,60 | 28,00 | -0,36% | 31,00 |
| 22.10.2024 | 28,00 | 28,40 | 27,70 | 28,10 | 0,36% | 40,00 |
| 21.10.2024 | 27,80 | 28,20 | 27,80 | 28,00 | 0,72% | 359,00 |
| 18.10.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 619,00 |
| 17.10.2024 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | 469,00 |
| 16.10.2024 | 27,90 | 28,00 | 27,60 | 27,80 | -0,36% | 251,00 |
| 15.10.2024 | 27,80 | 28,00 | 27,60 | 27,90 | 0,36% | 379,00 |
| 14.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 515,00 |
| 11.10.2024 | 27,60 | 27,80 | 27,60 | 27,60 | 0,00% | 50,00 |
| 10.10.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 24,00 |
| 09.10.2024 | 27,40 | 27,90 | 27,40 | 27,60 | 0,73% | 1.271,00 |
| 08.10.2024 | 27,70 | 27,70 | 27,40 | 27,40 | -0,72% | 1,00 |
| 07.10.2024 | 27,60 | 27,80 | 26,60 | 27,60 | 0,36% | 155,00 |
| 04.10.2024 | 27,60 | 27,60 | 27,20 | 27,50 | -0,36% | 577,00 |
| 03.10.2024 | 27,20 | 27,80 | 27,20 | 27,60 | 1,10% | 350,00 |
| 02.10.2024 | 27,40 | 27,40 | 27,20 | 27,30 | -0,36% | 151,00 |
| 01.10.2024 | 27,40 | 27,60 | 27,10 | 27,40 | 0,37% | 110,00 |
| 30.09.2024 | 27,20 | 27,40 | 27,00 | 27,30 | 0,37% | 370,00 |
| 27.09.2024 | 27,30 | 27,50 | 27,00 | 27,20 | -0,37% | 1.160,00 |
| 26.09.2024 | 27,20 | 27,30 | 27,00 | 27,30 | 0,37% | 235,00 |
| 25.09.2024 | 27,30 | 27,40 | 26,80 | 27,20 | -0,37% | 1.071,00 |
| 24.09.2024 | 27,20 | 27,40 | 26,80 | 27,30 | 0,37% | 691,00 |
| 23.09.2024 | 27,00 | 27,20 | 26,60 | 27,20 | 1,49% | 731,00 |
| 20.09.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 19.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.09.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | 30,00 |
| 17.09.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 114,00 |
| 16.09.2024 | 27,00 | 27,20 | 26,70 | 27,00 | 0,00% | 725,00 |
| 13.09.2024 | 27,00 | 27,20 | 26,70 | 27,00 | 0,00% | 427,00 |
| 12.09.2024 | 27,10 | 27,10 | 26,60 | 27,00 | -0,37% | 200,00 |
| 11.09.2024 | 27,10 | 27,20 | 26,60 | 27,10 | 1,12% | 120,00 |
| 10.09.2024 | 26,60 | 27,20 | 26,60 | 26,80 | 0,75% | 227,00 |
| 09.09.2024 | 27,00 | 27,00 | 26,30 | 26,60 | -1,12% | 181,00 |
| 06.09.2024 | 26,60 | 26,90 | 26,40 | 26,90 | 1,13% | 604,00 |
| 05.09.2024 | 27,00 | 27,00 | 26,20 | 26,60 | -1,12% | 491,00 |
| 04.09.2024 | 26,60 | 26,90 | 26,50 | 26,90 | 1,13% | 640,00 |
| 03.09.2024 | 26,70 | 26,80 | 26,10 | 26,60 | -0,37% | 1.090,00 |
| 02.09.2024 | 26,40 | 26,70 | 26,30 | 26,70 | 1,14% | 17,00 |
| 30.08.2024 | 26,40 | 26,40 | 26,20 | 26,40 | 0,00% | 210,00 |
| 29.08.2024 | 26,40 | 26,40 | 26,30 | 26,40 | 0,00% | - |
| 28.08.2024 | 26,40 | 26,40 | 26,10 | 26,40 | 0,00% | 310,00 |
| 27.08.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 1,15% | 369,00 |
| 26.08.2024 | 26,40 | 26,70 | 26,00 | 26,10 | -1,14% | 2.099,00 |
| 23.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | 21,00 |
| 22.08.2024 | 26,60 | 26,60 | 26,00 | 26,20 | -1,13% | 1.269,00 |
| 21.08.2024 | 26,20 | 26,60 | 26,10 | 26,50 | 1,15% | 495,00 |
| 20.08.2024 | 26,40 | 26,60 | 25,80 | 26,20 | -0,76% | 272,00 |
| 19.08.2024 | 25,90 | 26,60 | 25,80 | 26,40 | 1,93% | 688,00 |
| 16.08.2024 | 26,00 | 26,20 | 25,90 | 25,90 | -0,77% | 348,00 |
| 15.08.2024 | 26,20 | 26,40 | 25,80 | 26,10 | -0,38% | 1.448,00 |
| 14.08.2024 | 26,20 | 26,40 | 26,00 | 26,20 | 0,00% | 189,00 |
| 13.08.2024 | 26,00 | 26,20 | 25,90 | 26,20 | 0,77% | 20,00 |
| 12.08.2024 | 26,00 | 26,20 | 26,00 | 26,00 | -0,38% | 178,00 |
| 09.08.2024 | 26,40 | 26,40 | 26,10 | 26,10 | -0,76% | 30,00 |
| 08.08.2024 | 26,60 | 26,60 | 25,90 | 26,30 | -1,13% | 1.043,00 |
| 07.08.2024 | 26,20 | 26,80 | 26,20 | 26,60 | 0,38% | 454,00 |
| 06.08.2024 | 26,40 | 26,60 | 26,20 | 26,50 | 0,76% | 512,00 |
| 05.08.2024 | 26,40 | 26,90 | 26,00 | 26,30 | -0,38% | 1.600,00 |
| 02.08.2024 | 26,20 | 26,60 | 25,80 | 26,40 | 0,76% | 217,00 |
| 01.08.2024 | 26,20 | 26,60 | 26,00 | 26,20 | -0,38% | 207,00 |
| 31.07.2024 | 26,60 | 27,10 | 26,20 | 26,30 | -2,23% | 905,00 |
| 30.07.2024 | 26,60 | 27,10 | 26,60 | 26,90 | 0,37% | 510,00 |
| 29.07.2024 | 26,00 | 26,90 | 25,90 | 26,80 | 2,29% | 532,00 |
| 26.07.2024 | 26,10 | 26,50 | 26,00 | 26,20 | 0,00% | 1.132,00 |
| 25.07.2024 | 26,50 | 26,50 | 26,00 | 26,20 | -1,13% | 340,00 |
| 24.07.2024 | 26,30 | 26,80 | 26,00 | 26,50 | -0,75% | 892,00 |
| 23.07.2024 | 26,20 | 27,00 | 26,00 | 26,70 | 1,91% | 1.619,00 |
| 22.07.2024 | 26,10 | 26,30 | 25,60 | 26,20 | 0,00% | 193,00 |
| 19.07.2024 | 26,40 | 26,60 | 25,80 | 26,20 | -0,76% | 290,00 |
| 18.07.2024 | 26,60 | 26,60 | 25,80 | 26,40 | -1,12% | 570,00 |
| 17.07.2024 | 25,70 | 26,70 | 25,40 | 26,70 | 3,49% | 121,00 |
| 16.07.2024 | 26,00 | 26,40 | 25,60 | 25,80 | -1,53% | 237,00 |
| 15.07.2024 | 26,20 | 26,60 | 25,80 | 26,20 | -0,76% | 772,00 |
| 12.07.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 340,00 |
| 11.07.2024 | 26,60 | 27,00 | 25,80 | 26,00 | -2,26% | 2.880,00 |
| 10.07.2024 | 26,40 | 26,70 | 25,70 | 26,60 | 0,76% | 506,00 |
| 09.07.2024 | 26,20 | 26,90 | 25,80 | 26,40 | 0,76% | 2.468,00 |
| 08.07.2024 | 26,60 | 27,00 | 25,60 | 26,20 | -1,50% | 3.824,00 |
| 05.07.2024 | 26,80 | 27,00 | 26,20 | 26,60 | -0,75% | 504,00 |
| 04.07.2024 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 295,00 |
| 03.07.2024 | 26,60 | 27,10 | 26,60 | 26,80 | 0,75% | 1.184,00 |
| 02.07.2024 | 26,80 | 27,00 | 26,60 | 26,60 | -0,75% | 743,00 |
| 01.07.2024 | 26,80 | 27,00 | 26,60 | 26,80 | -0,37% | 652,00 |
| 28.06.2024 | 27,00 | 27,20 | 26,70 | 26,90 | -0,37% | 58,00 |
| 27.06.2024 | 27,00 | 27,10 | 26,70 | 27,00 | 0,00% | - |
| 26.06.2024 | 26,70 | 27,00 | 26,70 | 27,00 | 1,12% | - |
| 25.06.2024 | 27,00 | 27,10 | 26,30 | 26,70 | -1,11% | 435,00 |
| 24.06.2024 | 26,80 | 27,00 | 26,30 | 27,00 | 1,12% | 592,00 |
| 21.06.2024 | 26,70 | 27,10 | 26,30 | 26,70 | 0,00% | 865,00 |
| 20.06.2024 | 26,40 | 27,00 | 26,20 | 26,70 | 1,14% | 715,00 |
| 19.06.2024 | 26,50 | 26,80 | 26,20 | 26,40 | -0,38% | 46,00 |
| 18.06.2024 | 25,60 | 27,10 | 25,60 | 26,50 | 3,11% | 751,00 |