26,700€
1,91%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 156,00 |
| 05.02.2025 | 27,80 | 28,00 | 27,60 | 27,80 | -1,42% | 1.093,00 |
| 04.02.2025 | 28,40 | 28,40 | 27,80 | 28,20 | -2,08% | 79,00 |
| 03.02.2025 | 28,40 | 28,80 | 26,40 | 28,80 | 0,70% | 2.584,00 |
| 31.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 21,00 |
| 30.01.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | 66,00 |
| 29.01.2025 | 28,40 | 28,60 | 28,00 | 28,40 | 0,00% | 4.371,00 |
| 28.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 530,00 |
| 27.01.2025 | 28,40 | 28,40 | 27,80 | 28,40 | -1,39% | 4.414,00 |
| 24.01.2025 | 29,40 | 29,40 | 28,20 | 28,80 | 0,70% | 1.707,00 |
| 23.01.2025 | 29,00 | 29,00 | 28,20 | 28,60 | -0,69% | 1.233,00 |
| 22.01.2025 | 27,20 | 29,00 | 27,20 | 28,80 | 3,60% | 3.758,00 |
| 21.01.2025 | 27,80 | 27,80 | 27,20 | 27,80 | -1,42% | 519,00 |
| 20.01.2025 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 46,00 |
| 17.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 5,00 |
| 16.01.2025 | 27,20 | 28,20 | 27,00 | 28,20 | 1,44% | 1.395,00 |
| 15.01.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 2,21% | 23,00 |
| 14.01.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | 453,00 |
| 13.01.2025 | 27,40 | 27,40 | 27,20 | 27,40 | 0,00% | 182,00 |
| 10.01.2025 | 27,80 | 28,00 | 27,40 | 27,40 | -1,44% | 828,00 |
| 09.01.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -2,11% | 1.834,00 |
| 08.01.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 12,00 |
| 07.01.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 628,00 |
| 06.01.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 0,71% | 319,00 |
| 03.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 02.01.2025 | 29,00 | 29,00 | 27,20 | 28,00 | 0,00% | 1.250,00 |
| 30.12.2024 | 28,00 | 28,00 | 27,80 | 28,00 | -0,71% | 655,00 |
| 27.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 20,00 |
| 23.12.2024 | 27,40 | 28,00 | 27,40 | 27,80 | 0,00% | 1.043,00 |
| 20.12.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 4.247,00 |
| 19.12.2024 | 28,40 | 29,00 | 28,00 | 28,20 | -0,70% | 2.958,00 |
| 18.12.2024 | 28,20 | 28,60 | 28,20 | 28,40 | -0,70% | 202,00 |
| 17.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | 857,00 |
| 16.12.2024 | 29,60 | 29,60 | 28,80 | 28,80 | 2,13% | 194,00 |
| 13.12.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 435,00 |
| 12.12.2024 | 28,00 | 28,40 | 28,00 | 28,20 | -0,70% | 1.493,00 |
| 11.12.2024 | 28,80 | 28,80 | 28,20 | 28,40 | -1,39% | 2.316,00 |
| 10.12.2024 | 29,40 | 29,40 | 28,20 | 28,80 | 2,86% | 8.824,00 |
| 09.12.2024 | 28,60 | 29,00 | 28,00 | 28,00 | -2,78% | 1.385,00 |
| 06.12.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | 809,00 |
| 05.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | 613,00 |
| 04.12.2024 | 29,00 | 29,00 | 28,20 | 28,60 | -0,69% | 4.128,00 |
| 03.12.2024 | 29,00 | 29,40 | 28,00 | 28,80 | -2,70% | 2.675,00 |
| 02.12.2024 | 29,60 | 29,60 | 28,80 | 29,60 | 0,68% | 1.485,00 |
| 29.11.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 391,00 |
| 28.11.2024 | 30,00 | 30,00 | 29,40 | 29,40 | 0,00% | 1.223,00 |
| 27.11.2024 | 30,40 | 30,40 | 29,20 | 29,40 | -1,34% | 1.674,00 |
| 26.11.2024 | 30,60 | 31,00 | 29,60 | 29,80 | -3,87% | 2.252,00 |
| 25.11.2024 | 29,40 | 32,00 | 29,40 | 31,00 | 6,16% | 3.846,00 |
| 22.11.2024 | 29,20 | 29,60 | 29,00 | 29,20 | 0,34% | 2.540,00 |