28,100€
-1,40%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 28,90 | 29,20 | 28,60 | 29,20 | 1,74% | 2.780,00 |
| 20.11.2024 | 28,60 | 28,80 | 28,50 | 28,70 | 0,00% | 1.030,00 |
| 19.11.2024 | 28,60 | 28,80 | 28,40 | 28,70 | 0,35% | 448,00 |
| 18.11.2024 | 28,50 | 28,80 | 28,10 | 28,60 | 0,00% | 504,00 |
| 15.11.2024 | 28,30 | 28,80 | 28,20 | 28,60 | 1,42% | 788,00 |
| 14.11.2024 | 28,20 | 28,50 | 28,00 | 28,20 | 0,00% | 1.055,00 |
| 13.11.2024 | 27,80 | 28,40 | 27,80 | 28,20 | 1,44% | 795,00 |
| 12.11.2024 | 27,60 | 28,00 | 27,20 | 27,80 | 1,09% | 433,00 |
| 11.11.2024 | 27,60 | 27,90 | 26,80 | 27,50 | -1,08% | 1.566,00 |
| 08.11.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 07.11.2024 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 13,00 |
| 06.11.2024 | 28,10 | 28,40 | 27,70 | 27,80 | -1,07% | 128,00 |
| 05.11.2024 | 28,00 | 28,30 | 27,80 | 28,10 | 0,36% | 200,00 |
| 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 |