27,000€
0,75%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,80 | 27,20 | 26,40 | 27,00 | 0,75% | 710,00 |
| 05.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.09.2024 | 27,00 | 27,00 | 26,60 | 26,80 | 0,00% | 76,00 |
| 03.09.2024 | 26,40 | 26,80 | 26,00 | 26,80 | 0,00% | 2.706,00 |
| 02.09.2024 | 26,40 | 27,00 | 26,20 | 26,80 | 1,52% | 1.591,00 |
| 30.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1.883,00 |
| 29.08.2024 | 26,40 | 26,40 | 26,20 | 26,40 | 0,00% | 432,00 |
| 28.08.2024 | 26,20 | 26,40 | 26,00 | 26,40 | 0,00% | 382,00 |
| 27.08.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 1,54% | 2.471,00 |
| 26.08.2024 | 26,40 | 26,80 | 26,00 | 26,00 | -1,52% | 1.000,00 |
| 23.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 561,00 |
| 22.08.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 600,00 |
| 21.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 1.959,00 |
| 20.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 607,00 |
| 19.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 441,00 |
| 16.08.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 40,00 |
| 15.08.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -1,52% | 10,00 |
| 14.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | 242,00 |
| 13.08.2024 | 26,40 | 26,40 | 25,80 | 26,20 | 0,00% | 2.015,00 |
| 12.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 94,00 |
| 09.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 2,00 |
| 08.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 587,00 |
| 07.08.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | 2.872,00 |
| 06.08.2024 | 26,40 | 26,60 | 26,40 | 26,60 | -1,48% | 790,00 |
| 05.08.2024 | 26,40 | 27,00 | 26,20 | 27,00 | 0,75% | 3.570,00 |
| 02.08.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 1.313,00 |
| 01.08.2024 | 26,80 | 26,80 | 26,00 | 26,20 | 0,00% | 295,00 |
| 31.07.2024 | 26,80 | 27,00 | 26,20 | 26,20 | -3,68% | 1.753,00 |
| 30.07.2024 | 26,80 | 27,20 | 26,60 | 27,20 | 0,74% | 820,00 |
| 29.07.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 1,50% | 3.071,00 |
| 26.07.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | 331,00 |
| 25.07.2024 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | 91,00 |
| 24.07.2024 | 26,00 | 26,80 | 26,00 | 26,40 | -0,75% | 1.052,00 |
| 23.07.2024 | 27,00 | 27,00 | 26,00 | 26,60 | 1,53% | 1.017,00 |
| 22.07.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 190,00 |
| 19.07.2024 | 26,20 | 27,00 | 26,00 | 26,00 | 0,00% | 1.265,00 |
| 18.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 380,00 |
| 17.07.2024 | 25,40 | 26,60 | 25,40 | 26,60 | 3,91% | 785,00 |
| 16.07.2024 | 26,20 | 26,20 | 25,60 | 25,60 | -2,29% | 1.270,00 |
| 15.07.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | 847,00 |
| 12.07.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | 733,00 |
| 11.07.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | 878,00 |
| 10.07.2024 | 25,80 | 26,80 | 25,80 | 26,60 | 0,76% | 1.418,00 |
| 09.07.2024 | 26,00 | 26,80 | 26,00 | 26,40 | -0,75% | 352,00 |
| 08.07.2024 | 26,80 | 27,20 | 26,00 | 26,60 | -0,75% | 2.886,00 |
| 05.07.2024 | 26,80 | 26,80 | 26,40 | 26,80 | -0,74% | 1.154,00 |
| 04.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 03.07.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | 550,00 |
| 02.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 287,00 |
| 01.07.2024 | 27,20 | 27,20 | 26,80 | 26,80 | 0,00% | 344,00 |
| 28.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 135,00 |
| 27.06.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 749,00 |
| 26.06.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | 514,00 |
| 25.06.2024 | 26,40 | 27,20 | 26,40 | 26,80 | -0,74% | 791,00 |
| 24.06.2024 | 27,20 | 27,20 | 26,20 | 27,00 | 1,50% | 885,00 |
| 21.06.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | 4.028,00 |
| 20.06.2024 | 26,60 | 27,00 | 26,20 | 27,00 | 2,27% | 6.128,00 |
| 19.06.2024 | 26,40 | 26,60 | 26,20 | 26,40 | 0,00% | 1.363,00 |
| 18.06.2024 | 26,00 | 27,20 | 25,80 | 26,40 | 2,33% | 6.725,00 |
| 17.06.2024 | 26,60 | 26,60 | 25,80 | 25,80 | -0,77% | 147,00 |
| 14.06.2024 | 25,60 | 26,20 | 25,60 | 26,00 | 0,78% | 1.609,00 |
| 13.06.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | 245,00 |
| 12.06.2024 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | 500,00 |
| 11.06.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | 20,00 |
| 10.06.2024 | 25,80 | 26,20 | 25,80 | 26,00 | -0,76% | 689,00 |
| 07.06.2024 | 26,20 | 26,20 | 26,00 | 26,20 | 0,00% | 267,00 |
| 06.06.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 1.196,00 |
| 05.06.2024 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | 5.570,00 |
| 04.06.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 1,56% | 1.351,00 |
| 03.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 235,00 |
| 31.05.2024 | 25,80 | 25,80 | 25,40 | 25,60 | 0,00% | 519,00 |
| 30.05.2024 | 25,40 | 25,80 | 25,40 | 25,60 | -0,78% | 137,00 |
| 29.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 130,00 |
| 28.05.2024 | 25,20 | 25,60 | 25,00 | 25,60 | 3,23% | 1.099,00 |
| 27.05.2024 | 24,80 | 25,40 | 24,80 | 24,80 | -0,80% | 958,00 |
| 24.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 23.05.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -1,56% | 703,00 |
| 22.05.2024 | 25,20 | 26,00 | 25,20 | 25,60 | 0,00% | 2.731,00 |
| 21.05.2024 | 25,00 | 25,80 | 25,00 | 25,60 | 0,00% | 1.060,00 |
| 20.05.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,79% | 1.097,00 |
| 17.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 942,00 |
| 16.05.2024 | 25,00 | 25,40 | 25,00 | 25,40 | -0,78% | 1.390,00 |
| 15.05.2024 | 25,80 | 25,80 | 25,40 | 25,60 | 0,79% | 2.410,00 |
| 14.05.2024 | 25,20 | 25,80 | 25,20 | 25,40 | -0,78% | 1.466,00 |
| 13.05.2024 | 25,60 | 26,00 | 25,60 | 25,60 | 0,00% | 1.098,00 |
| 10.05.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 0,00% | 520,00 |
| 09.05.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 607,00 |
| 08.05.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 0,00% | 1.388,00 |
| 07.05.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | 2.194,00 |
| 06.05.2024 | 25,60 | 25,80 | 25,00 | 25,60 | -1,54% | 4.385,00 |
| 03.05.2024 | 25,80 | 26,20 | 25,80 | 26,00 | 0,78% | 1.008,00 |
| 02.05.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 819,00 |
| 30.04.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 501,00 |
| 29.04.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 1.035,00 |
| 26.04.2024 | 25,00 | 25,60 | 25,00 | 25,40 | 1,60% | 3.937,00 |
| 25.04.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 2.641,00 |
| 24.04.2024 | 24,60 | 26,60 | 24,40 | 24,60 | 0,00% | 4.774,00 |
| 23.04.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | 1.590,00 |
| 22.04.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 799,00 |
| 19.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 15,00 |