29,200€
0,34%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,20 | 29,50 | 28,70 | 29,20 | 0,34% | - |
| 21.11.2024 | 28,90 | 29,10 | 28,60 | 29,10 | 2,46% | - |
| 20.11.2024 | 28,60 | 28,80 | 28,40 | 28,40 | -1,39% | 1.076,00 |
| 19.11.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 345,00 |
| 18.11.2024 | 28,20 | 28,80 | 28,20 | 28,60 | 1,42% | 436,00 |
| 15.11.2024 | 28,60 | 28,80 | 28,20 | 28,20 | 0,71% | 761,00 |
| 14.11.2024 | 28,00 | 28,40 | 27,80 | 28,00 | 0,00% | 522,00 |
| 13.11.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 2.460,00 |
| 12.11.2024 | 27,80 | 27,80 | 27,40 | 27,80 | 1,46% | 141,00 |
| 11.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | 440,00 |
| 08.11.2024 | 28,40 | 28,60 | 28,00 | 28,00 | 0,00% | 350,00 |
| 07.11.2024 | 28,60 | 28,60 | 27,60 | 28,00 | 0,72% | 15,00 |
| 06.11.2024 | 28,00 | 28,60 | 27,80 | 27,80 | -1,42% | 1.052,00 |
| 05.11.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 220,00 |
| 04.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 01.11.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 29,00 |
| 31.10.2024 | 28,40 | 28,60 | 28,20 | 28,20 | 0,71% | 703,00 |
| 30.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 1,00 |
| 29.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | 11,00 |
| 28.10.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | 532,00 |
| 25.10.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 200,00 |
| 24.10.2024 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | 165,00 |
| 23.10.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 954,00 |
| 22.10.2024 | 28,00 | 28,20 | 27,60 | 27,80 | 0,00% | 323,00 |
| 21.10.2024 | 27,60 | 28,20 | 27,60 | 27,80 | 0,00% | 1.182,00 |
| 18.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 18,00 |
| 17.10.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 417,00 |
| 16.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,36% | 274,00 |
| 15.10.2024 | 27,80 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 14.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 1.351,00 |
| 11.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 10.10.2024 | 27,80 | 27,80 | 27,40 | 27,60 | 0,00% | 2,00 |
| 09.10.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | 100,00 |
| 08.10.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 605,00 |
| 07.10.2024 | 27,80 | 27,80 | 27,00 | 27,80 | 0,72% | 3.859,00 |
| 04.10.2024 | 27,80 | 27,80 | 27,20 | 27,60 | -0,72% | 1.112,00 |
| 03.10.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 1,46% | 1.949,00 |
| 02.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 01.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 967,00 |
| 30.09.2024 | 27,40 | 27,40 | 26,80 | 27,40 | 0,00% | 328,00 |
| 27.09.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 1.120,00 |
| 26.09.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 1.213,00 |
| 25.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 933,00 |
| 24.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 23.09.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | 1.101,00 |
| 20.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 388,00 |
| 19.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 40,00 |
| 18.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.09.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 153,00 |
| 16.09.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,00% | 1.448,00 |
| 13.09.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 300,00 |
| 12.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.09.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | 259,00 |
| 10.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 1,00 |
| 09.09.2024 | 26,60 | 26,60 | 26,40 | 26,60 | -1,48% | 91,00 |
| 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 |