17,450€
0,87%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,75 | 17,75 | 17,35 | 17,55 | 1,45% | 760,00 |
| 28.10.2026 | 17,55 | 17,58 | 17,28 | 17,30 | -0,57% | - |
| 27.10.2026 | 17,83 | 17,95 | 17,40 | 17,40 | -0,85% | 3.036,00 |
| 26.10.2026 | 17,58 | 17,65 | 17,23 | 17,55 | -2,90% | 2.165,00 |
| 22.10.2026 | 18,03 | 18,18 | 17,80 | 18,08 | -1,36% | 1.001,00 |
| 21.10.2026 | 18,50 | 18,50 | 18,33 | 18,33 | 0,00% | 50,00 |
| 19.10.2026 | 18,38 | 18,38 | 18,30 | 18,33 | -1,08% | 157,00 |
| 16.10.2026 | 18,80 | 18,88 | 18,53 | 18,53 | -0,54% | 662,00 |
| 15.10.2026 | 18,55 | 19,00 | 18,55 | 18,63 | -0,13% | 1.069,00 |
| 12.10.2026 | 18,48 | 18,65 | 18,40 | 18,65 | 0,00% | 1.743,00 |
| 09.10.2026 | 18,65 | 18,88 | 18,60 | 18,65 | -1,97% | 240,00 |
| 08.10.2026 | 18,85 | 19,03 | 18,65 | 19,03 | 1,06% | 41,00 |
| 07.10.2026 | 18,60 | 19,00 | 18,48 | 18,83 | -0,53% | 879,00 |
| 06.10.2026 | 18,95 | 18,95 | 18,93 | 18,93 | 2,57% | - |
| 21.09.2026 | 19,55 | 19,80 | 18,25 | 18,45 | -5,75% | 5.326,00 |
| 18.09.2026 | 19,58 | 19,63 | 19,45 | 19,58 | 1,82% | 1,00 |
| 15.09.2026 | 19,30 | 19,45 | 19,10 | 19,23 | -0,13% | 67,00 |
| 11.09.2026 | 19,65 | 19,65 | 19,23 | 19,25 | 1,05% | 1,00 |
| 09.09.2026 | 18,95 | 19,05 | 18,78 | 19,05 | 0,93% | 220,00 |
| 08.09.2026 | 19,10 | 19,25 | 18,85 | 18,88 | -3,21% | 652,00 |
| 07.09.2026 | 18,95 | 19,50 | 18,65 | 19,50 | 2,90% | 1.247,00 |
| 04.09.2026 | 19,18 | 19,18 | 18,75 | 18,95 | -1,69% | 1.300,00 |
| 02.09.2026 | 19,45 | 19,58 | 19,20 | 19,28 | -0,26% | 574,00 |
| 31.08.2026 | 20,00 | 20,40 | 19,20 | 19,33 | -3,25% | 2.559,00 |
| 27.08.2026 | 19,90 | 20,20 | 19,70 | 19,98 | 0,13% | 5.114,00 |
| 26.08.2026 | 20,40 | 20,40 | 19,85 | 19,95 | -2,21% | 2.527,00 |
| 25.08.2026 | 20,30 | 20,55 | 20,03 | 20,40 | -0,49% | 1.979,00 |
| 24.08.2026 | 20,13 | 20,50 | 20,10 | 20,50 | 2,24% | 373,00 |
| 19.08.2026 | 20,30 | 20,50 | 20,00 | 20,05 | -1,96% | 3.743,00 |
| 18.08.2026 | 22,30 | 22,30 | 20,20 | 20,45 | -7,47% | 15.546,00 |
| 17.08.2026 | 22,25 | 22,50 | 22,00 | 22,10 | -0,90% | 313,00 |
| 12.08.2026 | 22,60 | 22,60 | 22,20 | 22,30 | -1,98% | 2.543,00 |
| 10.08.2026 | 22,40 | 23,10 | 22,40 | 22,75 | 2,94% | 12,00 |
| 06.08.2026 | 22,40 | 22,40 | 22,10 | 22,10 | -0,90% | 40,00 |
| 05.08.2026 | 22,35 | 22,80 | 21,90 | 22,30 | 0,22% | 4.057,00 |
| 03.08.2026 | 22,50 | 22,50 | 22,25 | 22,25 | -1,55% | 1.431,00 |
| 31.07.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -2,16% | - |
| 29.07.2026 | 23,15 | 23,40 | 23,00 | 23,10 | 3,59% | 265,00 |
| 27.07.2026 | 22,20 | 22,30 | 22,20 | 22,30 | -0,89% | 1,00 |
| 17.07.2026 | 22,40 | 22,85 | 22,25 | 22,50 | -3,02% | 492,00 |
| 14.07.2026 | 23,10 | 23,35 | 22,70 | 23,20 | -0,64% | 875,00 |
| 13.07.2026 | 23,25 | 23,50 | 23,00 | 23,35 | 1,08% | 472,00 |
| 10.07.2026 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | 1.479,00 |
| 07.07.2026 | 23,50 | 23,80 | 23,30 | 23,50 | 1,73% | 878,00 |
| 06.07.2026 | 23,50 | 23,90 | 23,05 | 23,10 | -1,28% | 2.094,00 |
| 03.07.2026 | 23,75 | 23,90 | 23,35 | 23,40 | -1,47% | 882,00 |
| 02.07.2026 | 23,90 | 23,90 | 23,60 | 23,75 | 0,21% | 839,00 |
| 29.06.2026 | 23,90 | 23,90 | 23,60 | 23,70 | 0,64% | 15,00 |
| 25.06.2026 | 23,55 | 23,60 | 23,55 | 23,55 | -0,63% | 10,00 |
| 18.06.2026 | 23,85 | 23,90 | 23,70 | 23,70 | -0,42% | 1.800,00 |
| 08.06.2026 | 23,70 | 23,80 | 23,70 | 23,80 | -0,21% | 41,00 |
| 02.06.2026 | 23,80 | 23,90 | 23,80 | 23,85 | -1,04% | 427,00 |
| 29.05.2026 | 24,25 | 24,25 | 24,10 | 24,10 | -0,82% | 425,00 |
| 25.05.2026 | 24,40 | 24,40 | 24,20 | 24,30 | -0,21% | 128,00 |
| 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 |