27,600€
-1,43%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,40 | 29,00 | 27,20 | 28,00 | 5,26% | 3.351,00 |
| 30.06.2025 | 27,40 | 27,60 | 26,60 | 26,60 | 0,00% | 3.524,00 |
| 27.06.2025 | 27,20 | 27,40 | 26,60 | 26,60 | -2,92% | 1.011,00 |
| 26.06.2025 | 27,40 | 27,40 | 27,00 | 27,40 | 1,48% | 416,00 |
| 25.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 225,00 |
| 24.06.2025 | 27,60 | 27,60 | 26,80 | 27,00 | -2,17% | 604,00 |
| 23.06.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,00% | 38,00 |
| 20.06.2025 | 27,40 | 27,60 | 27,00 | 27,60 | 2,22% | 61,00 |
| 19.06.2025 | 27,80 | 27,80 | 27,00 | 27,00 | -0,74% | 103,00 |
| 18.06.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | 681,00 |
| 17.06.2025 | 27,00 | 28,00 | 26,80 | 28,00 | 5,26% | 727,00 |
| 16.06.2025 | 26,80 | 27,00 | 26,60 | 26,60 | -0,75% | 621,00 |
| 13.06.2025 | 27,00 | 27,00 | 26,60 | 26,80 | -2,19% | 1.328,00 |
| 12.06.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 2,24% | 33,00 |
| 11.06.2025 | 27,60 | 27,60 | 26,60 | 26,80 | -2,90% | 898,00 |
| 10.06.2025 | 26,80 | 27,60 | 26,80 | 27,60 | 3,76% | 734,00 |
| 09.06.2025 | 27,20 | 28,20 | 26,60 | 26,60 | -3,62% | 949,00 |
| 06.06.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 290,00 |
| 05.06.2025 | 27,80 | 28,00 | 27,60 | 28,00 | 0,72% | 822,00 |
| 04.06.2025 | 27,80 | 27,80 | 27,00 | 27,80 | 3,73% | 212,00 |
| 03.06.2025 | 27,00 | 27,60 | 26,80 | 26,80 | -0,74% | 152,00 |
| 02.06.2025 | 27,60 | 27,80 | 27,00 | 27,00 | 0,00% | 1.298,00 |
| 30.05.2025 | 27,60 | 27,60 | 27,00 | 27,00 | 0,00% | 303,00 |
| 29.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 35,00 |
| 28.05.2025 | 27,40 | 27,40 | 27,20 | 27,40 | 1,48% | 1.942,00 |
| 27.05.2025 | 27,00 | 27,20 | 26,80 | 27,00 | 0,00% | 296,00 |
| 26.05.2025 | 27,40 | 27,40 | 26,60 | 27,00 | 0,75% | 938,00 |
| 23.05.2025 | 26,80 | 26,80 | 26,60 | 26,80 | 2,29% | 519,00 |
| 22.05.2025 | 27,00 | 27,00 | 26,00 | 26,20 | -1,50% | 3.271,00 |
| 21.05.2025 | 26,20 | 26,60 | 26,20 | 26,60 | -0,75% | 56,00 |
| 20.05.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,52% | 597,00 |
| 19.05.2025 | 26,60 | 26,60 | 26,00 | 26,40 | 2,33% | 816,00 |
| 16.05.2025 | 26,40 | 26,40 | 25,40 | 25,80 | -0,77% | 1.105,00 |
| 15.05.2025 | 25,80 | 26,60 | 25,60 | 26,00 | 0,00% | 3.811,00 |
| 14.05.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 492,00 |
| 13.05.2025 | 25,80 | 26,00 | 25,80 | 25,80 | 0,00% | 388,00 |
| 12.05.2025 | 26,00 | 26,00 | 25,60 | 25,80 | -0,77% | 1.599,00 |
| 09.05.2025 | 26,00 | 26,00 | 25,80 | 26,00 | 1,56% | 974,00 |
| 08.05.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -2,29% | 1.354,00 |
| 07.05.2025 | 26,80 | 26,80 | 26,00 | 26,20 | 0,00% | 1.073,00 |
| 06.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 552,00 |
| 05.05.2025 | 25,80 | 26,20 | 25,80 | 26,00 | 0,00% | 1.866,00 |
| 02.05.2025 | 26,00 | 26,00 | 25,80 | 26,00 | 0,78% | 518,00 |
| 30.04.2025 | 26,40 | 26,80 | 25,80 | 25,80 | -0,77% | 1.964,00 |
| 29.04.2025 | 26,00 | 26,40 | 26,00 | 26,00 | 0,78% | 1.000,00 |
| 28.04.2025 | 26,40 | 26,60 | 25,80 | 25,80 | -3,01% | 3.404,00 |
| 25.04.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 0,76% | 1.032,00 |
| 24.04.2025 | 26,60 | 27,20 | 26,40 | 26,40 | -1,49% | 241,00 |
| 23.04.2025 | 27,00 | 27,40 | 26,80 | 26,80 | 0,00% | 649,00 |
| 22.04.2025 | 27,60 | 27,60 | 26,80 | 26,80 | -0,74% | 447,00 |
| 17.04.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 3,05% | 1.143,00 |
| 16.04.2025 | 26,40 | 26,60 | 25,80 | 26,20 | -1,50% | 963,00 |
| 15.04.2025 | 26,40 | 26,60 | 26,00 | 26,60 | 0,76% | 557,00 |
| 14.04.2025 | 26,00 | 26,40 | 25,80 | 26,40 | 0,00% | 3.164,00 |
| 11.04.2025 | 26,00 | 26,40 | 26,00 | 26,40 | -0,75% | 604,00 |
| 10.04.2025 | 26,80 | 27,20 | 26,00 | 26,60 | 2,31% | 1.144,00 |
| 09.04.2025 | 25,60 | 26,00 | 25,60 | 26,00 | -1,52% | 1.059,00 |
| 08.04.2025 | 26,00 | 26,80 | 26,00 | 26,40 | 2,33% | 831,00 |
| 07.04.2025 | 26,00 | 27,00 | 25,80 | 25,80 | -4,44% | 1.656,00 |
| 04.04.2025 | 27,00 | 27,20 | 26,00 | 27,00 | -1,46% | 3.811,00 |
| 03.04.2025 | 27,20 | 27,80 | 27,00 | 27,40 | -0,72% | 3.590,00 |
| 02.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 620,00 |
| 01.04.2025 | 27,60 | 27,60 | 27,20 | 27,60 | 0,00% | 1.591,00 |
| 31.03.2025 | 27,20 | 27,80 | 27,20 | 27,60 | 0,73% | 139,00 |
| 28.03.2025 | 27,60 | 27,80 | 27,20 | 27,40 | 0,00% | 837,00 |
| 27.03.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 1.825,00 |
| 26.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 60,00 |
| 25.03.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | 161,00 |
| 24.03.2025 | 27,40 | 27,40 | 27,00 | 27,40 | 0,00% | 3.087,00 |
| 21.03.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 309,00 |
| 20.03.2025 | 27,20 | 27,40 | 27,00 | 27,40 | 0,74% | 450,00 |
| 19.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 140,00 |
| 18.03.2025 | 27,40 | 27,40 | 26,80 | 27,20 | 0,74% | 993,00 |
| 17.03.2025 | 27,00 | 27,20 | 27,00 | 27,00 | 0,75% | 634,00 |
| 14.03.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | 250,00 |
| 13.03.2025 | 27,00 | 27,00 | 26,00 | 26,40 | -4,35% | 3.285,00 |
| 12.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 3,00 |
| 11.03.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 87,00 |
| 10.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 07.03.2025 | 28,00 | 28,00 | 27,00 | 27,20 | -2,86% | 2.242,00 |
| 06.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | 3.501,00 |
| 05.03.2025 | 28,20 | 28,20 | 27,80 | 28,20 | -0,70% | 1.353,00 |
| 04.03.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | 2.308,00 |
| 03.03.2025 | 28,40 | 28,40 | 27,60 | 28,40 | 0,71% | 931,00 |
| 28.02.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 2,92% | 400,00 |
| 27.02.2025 | 27,20 | 27,60 | 26,80 | 27,40 | -2,14% | 6.298,00 |
| 26.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 1,00 |
| 24.02.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 2,17% | 203,00 |
| 21.02.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | 89,00 |
| 20.02.2025 | 27,20 | 27,40 | 27,00 | 27,40 | -0,72% | 150,00 |
| 19.02.2025 | 27,40 | 27,60 | 27,00 | 27,60 | 1,47% | 1.610,00 |
| 18.02.2025 | 27,40 | 28,00 | 27,20 | 27,20 | -3,55% | 776,00 |
| 17.02.2025 | 28,20 | 28,60 | 28,00 | 28,20 | 0,71% | 95,00 |
| 14.02.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 348,00 |
| 13.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | 1.037,00 |
| 12.02.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 2.190,00 |
| 11.02.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 15,00 |
| 10.02.2025 | 28,00 | 28,00 | 27,60 | 27,80 | -1,42% | 801,00 |
| 07.02.2025 | 28,80 | 28,80 | 27,40 | 28,20 | 1,44% | 379,00 |