29,900€
-0,33%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 30,40 | 30,40 | 29,90 | 30,20 | 0,67% | - |
| 18.09.2025 | 30,80 | 30,80 | 29,80 | 30,00 | -0,66% | 1.398,00 |
| 17.09.2025 | 30,20 | 30,60 | 29,80 | 30,20 | -1,31% | 370,00 |
| 16.09.2025 | 30,00 | 30,80 | 30,00 | 30,60 | 1,32% | 48,00 |
| 15.09.2025 | 30,20 | 30,40 | 30,20 | 30,20 | 0,00% | 407,00 |
| 12.09.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 175,00 |
| 11.09.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | 4,00 |
| 10.09.2025 | 30,20 | 30,40 | 30,20 | 30,20 | 0,00% | 84,00 |
| 09.09.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | 608,00 |
| 08.09.2025 | 30,20 | 30,20 | 29,40 | 29,80 | 0,68% | 288,00 |
| 05.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 182,00 |
| 04.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 77,00 |
| 03.09.2025 | 29,60 | 29,60 | 29,40 | 29,40 | 0,68% | 63,00 |
| 02.09.2025 | 29,00 | 29,20 | 28,80 | 29,20 | 1,39% | 3.837,00 |
| 01.09.2025 | 31,80 | 31,80 | 28,60 | 28,80 | -1,37% | 1.516,00 |
| 29.08.2025 | 29,80 | 29,80 | 29,20 | 29,20 | 0,69% | 481,00 |
| 28.08.2025 | 28,40 | 30,00 | 28,40 | 29,00 | 2,11% | 4.952,00 |
| 27.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 401,00 |
| 26.08.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 280,00 |
| 25.08.2025 | 27,60 | 28,60 | 27,40 | 28,20 | 1,44% | 11.300,00 |
| 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 |