28,100€
1,08%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.08.2025 | 27,90 | 28,50 | 27,80 | 28,20 | 1,44% | - |
22.08.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 14,00 |
21.08.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 1.656,00 |
20.08.2025 | 27,40 | 28,00 | 27,40 | 27,80 | 0,00% | 62,00 |
19.08.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 667,00 |
18.08.2025 | 27,40 | 28,00 | 27,40 | 27,80 | 0,00% | 892,00 |
15.08.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 1,46% | 646,00 |
14.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 602,00 |
13.08.2025 | 27,80 | 28,00 | 27,00 | 27,80 | 0,00% | 1.278,00 |
12.08.2025 | 27,60 | 28,00 | 27,60 | 27,80 | 0,72% | 3.755,00 |
11.08.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | 3,00 |
08.08.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 80,00 |
07.08.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 912,00 |
06.08.2025 | 27,40 | 28,00 | 27,40 | 27,80 | 0,00% | 2.336,00 |
05.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 27,00 |
04.08.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 321,00 |
01.08.2025 | 28,00 | 28,00 | 27,40 | 27,80 | 0,00% | 6.049,00 |
31.07.2025 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 471,00 |
30.07.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 227,00 |
29.07.2025 | 28,00 | 28,00 | 27,40 | 27,80 | -0,71% | 340,00 |
28.07.2025 | 28,00 | 28,00 | 27,40 | 28,00 | 0,00% | 1.333,00 |
25.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 1.276,00 |
24.07.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 264,00 |
23.07.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | 380,00 |
22.07.2025 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | 269,00 |
21.07.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 158,00 |
18.07.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | 1.824,00 |
17.07.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | 4.572,00 |
16.07.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | 3.765,00 |
15.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 4.198,00 |
14.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1.343,00 |
11.07.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 35,00 |
10.07.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 191,00 |
09.07.2025 | 27,60 | 28,00 | 27,60 | 27,80 | -0,71% | 937,00 |
08.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 2.925,00 |
07.07.2025 | 27,80 | 29,00 | 27,80 | 27,80 | 0,72% | 3.072,00 |
04.07.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 115,00 |
03.07.2025 | 27,80 | 28,00 | 27,40 | 28,00 | 2,19% | 593,00 |
02.07.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 5,00 |
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 |