28,700€
1,06%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 29,00 | 29,00 | 27,80 | 28,40 | 2,16% | 1.467,00 |
| 21.11.2025 | 29,00 | 29,20 | 27,60 | 27,80 | -2,11% | 3.078,00 |
| 20.11.2025 | 29,00 | 29,40 | 28,00 | 28,40 | -1,39% | 4.378,00 |
| 19.11.2025 | 29,00 | 29,20 | 28,20 | 28,80 | -2,04% | 5.078,00 |
| 18.11.2025 | 29,40 | 29,60 | 29,40 | 29,40 | -1,34% | 735,00 |
| 17.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 11,00 |
| 14.11.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,32% | 100,00 |
| 13.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 34,00 |
| 12.11.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,32% | 1,00 |
| 11.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 62,00 |
| 10.11.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -3,25% | 252,00 |
| 07.11.2025 | 31,60 | 31,60 | 30,80 | 30,80 | 4,76% | 188,00 |
| 06.11.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -2,00% | 21,00 |
| 05.11.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 233,00 |
| 04.11.2025 | 30,20 | 30,40 | 29,40 | 29,80 | 0,68% | 1.520,00 |
| 03.11.2025 | 30,00 | 30,20 | 29,40 | 29,60 | 0,00% | 561,00 |
| 31.10.2025 | 29,20 | 30,20 | 28,20 | 29,60 | -0,67% | 849,00 |
| 30.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | 312,00 |
| 29.10.2025 | 29,20 | 29,60 | 29,00 | 29,60 | 0,68% | 672,00 |
| 28.10.2025 | 29,40 | 29,60 | 29,20 | 29,40 | -0,68% | 288,00 |
| 27.10.2025 | 29,00 | 29,80 | 29,00 | 29,60 | 1,37% | 132,00 |
| 24.10.2025 | 29,20 | 29,20 | 29,00 | 29,20 | -1,35% | 52,00 |
| 23.10.2025 | 30,00 | 30,00 | 29,20 | 29,60 | 1,37% | 1.074,00 |
| 22.10.2025 | 28,20 | 29,40 | 28,20 | 29,20 | -1,35% | 90,00 |
| 21.10.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 0,68% | 750,00 |
| 20.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 83,00 |
| 17.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 111,00 |
| 16.10.2025 | 30,00 | 30,20 | 29,80 | 29,80 | 0,00% | 387,00 |
| 15.10.2025 | 29,80 | 30,00 | 29,80 | 29,80 | -0,67% | 181,00 |
| 14.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 747,00 |
| 13.10.2025 | 29,40 | 30,40 | 29,40 | 29,80 | -0,67% | 93,00 |
| 10.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1.073,00 |
| 09.10.2025 | 29,80 | 30,00 | 29,60 | 29,80 | 0,00% | 1.160,00 |
| 08.10.2025 | 30,60 | 30,60 | 28,80 | 29,80 | -2,61% | 493,00 |
| 07.10.2025 | 31,80 | 31,80 | 29,60 | 30,60 | 1,32% | 242,00 |
| 06.10.2025 | 28,80 | 30,20 | 28,80 | 30,20 | 0,00% | 141,00 |
| 03.10.2025 | 30,20 | 30,20 | 29,60 | 30,20 | 1,34% | 425,00 |
| 02.10.2025 | 28,80 | 30,20 | 28,80 | 29,80 | 0,00% | 928,00 |
| 01.10.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | 36,00 |
| 30.09.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 0,67% | 1.459,00 |
| 29.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 466,00 |
| 26.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 25.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 24.09.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 1,37% | 1.457,00 |
| 23.09.2025 | 30,00 | 30,00 | 28,80 | 29,20 | 0,00% | 583,00 |
| 22.09.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,01% | 1.510,00 |
| 19.09.2025 | 30,00 | 30,40 | 29,80 | 29,80 | -0,67% | 7.095,00 |
| 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 |