28,200€
0,71%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 28,00 | 28,50 | 27,80 | 28,20 | 0,71% | 877,00 |
| 22.08.2025 | 28,00 | 28,00 | 27,70 | 28,00 | 0,36% | 100,00 |
| 21.08.2025 | 28,20 | 28,20 | 27,70 | 27,90 | 0,00% | 28,00 |
| 20.08.2025 | 27,90 | 27,90 | 27,80 | 27,90 | 0,72% | - |
| 19.08.2025 | 27,90 | 28,00 | 27,60 | 27,70 | -0,36% | 305,00 |
| 18.08.2025 | 27,70 | 28,00 | 27,40 | 27,80 | -0,36% | 239,00 |
| 15.08.2025 | 27,50 | 28,00 | 27,50 | 27,90 | 1,45% | 1.729,00 |
| 14.08.2025 | 27,70 | 27,80 | 27,30 | 27,50 | -1,08% | 1.548,00 |
| 13.08.2025 | 28,10 | 28,10 | 27,50 | 27,80 | -1,07% | 650,00 |
| 12.08.2025 | 27,60 | 28,10 | 27,50 | 28,10 | 1,44% | 1.016,00 |
| 11.08.2025 | 28,40 | 28,40 | 27,50 | 27,70 | -1,07% | 596,00 |
| 08.08.2025 | 27,70 | 28,00 | 27,70 | 28,00 | 1,08% | 336,00 |
| 07.08.2025 | 27,70 | 27,80 | 27,70 | 27,70 | 0,00% | 72,00 |
| 06.08.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 05.08.2025 | 27,70 | 27,90 | 27,60 | 27,70 | 0,00% | 194,00 |
| 04.08.2025 | 28,00 | 28,40 | 27,60 | 27,70 | -0,36% | 340,00 |
| 01.08.2025 | 27,80 | 27,80 | 27,50 | 27,80 | 0,00% | 731,00 |
| 31.07.2025 | 27,80 | 28,00 | 27,80 | 27,80 | -0,36% | 1,00 |
| 30.07.2025 | 27,80 | 28,00 | 27,80 | 27,90 | 0,36% | 5,00 |
| 29.07.2025 | 28,00 | 28,00 | 27,60 | 27,80 | 0,00% | 309,00 |
| 28.07.2025 | 27,80 | 27,80 | 27,40 | 27,80 | 0,00% | 320,00 |
| 25.07.2025 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | 911,00 |
| 24.07.2025 | 27,90 | 28,00 | 27,60 | 27,80 | 0,00% | 214,00 |
| 23.07.2025 | 28,00 | 28,40 | 27,80 | 27,80 | 0,00% | 1.889,00 |
| 22.07.2025 | 28,00 | 28,20 | 27,80 | 27,80 | -0,36% | 356,00 |
| 21.07.2025 | 27,80 | 28,00 | 27,40 | 27,90 | -0,36% | 1.529,00 |
| 18.07.2025 | 27,90 | 28,40 | 27,80 | 28,00 | 0,36% | 287,00 |
| 17.07.2025 | 28,80 | 28,80 | 27,40 | 27,90 | -1,06% | 1.421,00 |
| 16.07.2025 | 28,00 | 28,40 | 27,80 | 28,20 | 0,00% | 303,00 |
| 15.07.2025 | 28,20 | 28,20 | 27,80 | 28,20 | 0,00% | 1.254,00 |
| 14.07.2025 | 28,40 | 28,40 | 27,80 | 28,20 | 0,00% | 1.007,00 |
| 11.07.2025 | 28,20 | 28,40 | 27,90 | 28,20 | 1,08% | 132,00 |
| 10.07.2025 | 28,10 | 28,10 | 27,90 | 27,90 | -0,71% | 480,00 |
| 09.07.2025 | 27,90 | 28,40 | 27,90 | 28,10 | 0,00% | 120,00 |
| 08.07.2025 | 28,00 | 28,10 | 27,60 | 28,10 | 0,36% | 134,00 |
| 07.07.2025 | 27,80 | 29,40 | 27,60 | 28,00 | 0,36% | 911,00 |
| 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 |