27,300€
0,37%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 2.265,00 |
| 19.02.2026 | 27,20 | 27,80 | 27,00 | 27,20 | -0,73% | 2.258,00 |
| 18.02.2026 | 28,20 | 28,40 | 27,20 | 27,40 | 0,00% | 2.285,00 |
| 17.02.2026 | 27,60 | 27,60 | 26,60 | 27,40 | -0,72% | 1.268,00 |
| 16.02.2026 | 27,60 | 28,00 | 26,40 | 27,60 | -1,43% | 6.216,00 |
| 13.02.2026 | 27,40 | 28,00 | 27,20 | 28,00 | 0,72% | 2.986,00 |
| 12.02.2026 | 27,40 | 28,00 | 27,40 | 27,80 | -0,71% | 352,00 |
| 11.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 9,00 |
| 10.02.2026 | 27,40 | 28,20 | 27,40 | 28,20 | 2,92% | 759,00 |
| 09.02.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 105,00 |
| 06.02.2026 | 27,80 | 27,80 | 27,60 | 27,80 | 1,46% | 75,00 |
| 05.02.2026 | 27,80 | 27,80 | 27,20 | 27,40 | -1,44% | 318,00 |
| 04.02.2026 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 181,00 |
| 03.02.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | 663,00 |
| 02.02.2026 | 27,80 | 28,00 | 27,60 | 27,60 | -0,72% | 139,00 |
| 30.01.2026 | 27,40 | 28,00 | 27,40 | 27,80 | 2,21% | 800,00 |
| 29.01.2026 | 27,40 | 27,80 | 26,20 | 27,20 | -2,16% | 4.494,00 |
| 28.01.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 13,00 |
| 27.01.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 607,00 |
| 26.01.2026 | 28,00 | 28,00 | 27,60 | 27,80 | 0,00% | 519,00 |
| 23.01.2026 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 11,00 |
| 22.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 400,00 |
| 21.01.2026 | 27,80 | 28,00 | 27,80 | 27,80 | 0,72% | 1.329,00 |
| 20.01.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | 207,00 |
| 19.01.2026 | 27,80 | 28,00 | 27,40 | 27,80 | -0,71% | 1.471,00 |
| 16.01.2026 | 27,80 | 28,00 | 27,40 | 28,00 | -0,71% | 1.542,00 |
| 15.01.2026 | 28,20 | 28,40 | 28,20 | 28,20 | 0,00% | 222,00 |
| 14.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 1.767,00 |
| 13.01.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 211,00 |
| 12.01.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 1.176,00 |
| 09.01.2026 | 28,40 | 28,40 | 27,80 | 28,20 | 0,00% | 608,00 |
| 08.01.2026 | 28,00 | 28,40 | 28,00 | 28,20 | 0,00% | 862,00 |
| 07.01.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | 360,00 |
| 06.01.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 9,00 |
| 05.01.2026 | 27,20 | 28,00 | 27,20 | 27,80 | 0,00% | 707,00 |
| 02.01.2026 | 27,80 | 28,20 | 27,80 | 27,80 | -0,71% | 1.927,00 |
| 30.12.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 958,00 |
| 29.12.2025 | 28,00 | 28,00 | 27,60 | 27,80 | -2,11% | 708,00 |
| 23.12.2025 | 28,20 | 28,40 | 27,40 | 28,40 | 1,43% | 729,00 |
| 22.12.2025 | 28,20 | 28,20 | 27,40 | 28,00 | 2,19% | 718,00 |
| 19.12.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 266,00 |
| 18.12.2025 | 28,00 | 28,00 | 27,40 | 28,00 | 0,00% | 503,00 |
| 17.12.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | 446,00 |
| 16.12.2025 | 27,80 | 28,20 | 27,40 | 28,00 | -1,41% | 475,00 |
| 15.12.2025 | 29,40 | 29,40 | 27,40 | 28,40 | 1,43% | 289,00 |
| 12.12.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 119,00 |
| 11.12.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | 803,00 |
| 10.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 85,00 |
| 09.12.2025 | 28,20 | 28,20 | 27,60 | 28,00 | 0,72% | 909,00 |
| 08.12.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -1,42% | 716,00 |
| 05.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 70,00 |
| 04.12.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | 490,00 |
| 03.12.2025 | 28,60 | 28,60 | 27,20 | 27,60 | -0,72% | 897,00 |
| 02.12.2025 | 28,00 | 28,40 | 27,80 | 27,80 | -1,42% | 510,00 |
| 01.12.2025 | 28,60 | 29,60 | 27,80 | 28,20 | 0,71% | 1.099,00 |
| 28.11.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -0,71% | 281,00 |
| 27.11.2025 | 28,00 | 28,40 | 27,80 | 28,20 | 1,44% | 1.223,00 |
| 26.11.2025 | 29,20 | 29,20 | 27,80 | 27,80 | 1,46% | 1.086,00 |
| 25.11.2025 | 28,20 | 28,20 | 26,80 | 27,40 | -3,52% | 988,00 |
| 24.11.2025 | 29,00 | 29,00 | 27,80 | 28,40 | 2,16% | 1.467,00 |
| 21.11.2025 | 29,00 | 29,20 | 27,60 | 27,80 | -2,11% | 3.078,00 |
| 20.11.2025 | 29,00 | 29,40 | 28,00 | 28,40 | -1,39% | 4.378,00 |
| 19.11.2025 | 29,00 | 29,20 | 28,20 | 28,80 | -2,04% | 5.078,00 |
| 18.11.2025 | 29,40 | 29,60 | 29,40 | 29,40 | -1,34% | 735,00 |
| 17.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 11,00 |
| 14.11.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,32% | 100,00 |
| 13.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 34,00 |
| 12.11.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,32% | 1,00 |
| 11.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 62,00 |
| 10.11.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -3,25% | 252,00 |
| 07.11.2025 | 31,60 | 31,60 | 30,80 | 30,80 | 4,76% | 188,00 |
| 06.11.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -2,00% | 21,00 |
| 05.11.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 233,00 |
| 04.11.2025 | 30,20 | 30,40 | 29,40 | 29,80 | 0,68% | 1.520,00 |
| 03.11.2025 | 30,00 | 30,20 | 29,40 | 29,60 | 0,00% | 561,00 |
| 31.10.2025 | 29,20 | 30,20 | 28,20 | 29,60 | -0,67% | 849,00 |
| 30.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | 312,00 |
| 29.10.2025 | 29,20 | 29,60 | 29,00 | 29,60 | 0,68% | 672,00 |
| 28.10.2025 | 29,40 | 29,60 | 29,20 | 29,40 | -0,68% | 288,00 |
| 27.10.2025 | 29,00 | 29,80 | 29,00 | 29,60 | 1,37% | 132,00 |
| 24.10.2025 | 29,20 | 29,20 | 29,00 | 29,20 | -1,35% | 52,00 |
| 23.10.2025 | 30,00 | 30,00 | 29,20 | 29,60 | 1,37% | 1.074,00 |
| 22.10.2025 | 28,20 | 29,40 | 28,20 | 29,20 | -1,35% | 90,00 |
| 21.10.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 0,68% | 750,00 |
| 20.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 83,00 |
| 17.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 111,00 |
| 16.10.2025 | 30,00 | 30,20 | 29,80 | 29,80 | 0,00% | 387,00 |
| 15.10.2025 | 29,80 | 30,00 | 29,80 | 29,80 | -0,67% | 181,00 |
| 14.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 747,00 |
| 13.10.2025 | 29,40 | 30,40 | 29,40 | 29,80 | -0,67% | 93,00 |
| 10.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1.073,00 |
| 09.10.2025 | 29,80 | 30,00 | 29,60 | 29,80 | 0,00% | 1.160,00 |
| 08.10.2025 | 30,60 | 30,60 | 28,80 | 29,80 | -2,61% | 493,00 |
| 07.10.2025 | 31,80 | 31,80 | 29,60 | 30,60 | 1,32% | 242,00 |
| 06.10.2025 | 28,80 | 30,20 | 28,80 | 30,20 | 0,00% | 141,00 |
| 03.10.2025 | 30,20 | 30,20 | 29,60 | 30,20 | 1,34% | 425,00 |
| 02.10.2025 | 28,80 | 30,20 | 28,80 | 29,80 | 0,00% | 928,00 |
| 01.10.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | 36,00 |
| 30.09.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 0,67% | 1.459,00 |
| 29.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 466,00 |