24,550€
-0,61%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 24,70 | 24,80 | 24,40 | 24,70 | -0,40% | 469,00 |
| 20.05.2026 | 24,50 | 25,00 | 24,50 | 24,80 | 1,22% | 223,00 |
| 19.05.2026 | 24,70 | 24,70 | 24,20 | 24,50 | -0,81% | 263,00 |
| 18.05.2026 | 24,60 | 24,70 | 24,60 | 24,70 | 0,00% | 4,00 |
| 15.05.2026 | 24,60 | 24,80 | 24,60 | 24,70 | 3,78% | 22,00 |
| 14.05.2026 | 24,70 | 24,80 | 23,80 | 23,80 | -3,25% | 1.782,00 |
| 13.05.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 2,93% | 1.079,00 |
| 12.05.2026 | 24,00 | 24,00 | 23,90 | 23,90 | 0,42% | 384,00 |
| 11.05.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 337,00 |
| 08.05.2026 | 23,80 | 24,00 | 23,60 | 24,00 | 0,42% | 786,00 |
| 07.05.2026 | 23,90 | 24,00 | 23,70 | 23,90 | 1,27% | 2.041,00 |
| 06.05.2026 | 24,20 | 24,30 | 23,60 | 23,60 | -2,07% | 24.838,00 |
| 05.05.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -2,03% | 12.809,00 |
| 04.05.2026 | 24,90 | 24,90 | 24,50 | 24,60 | -0,40% | 297,00 |
| 30.04.2026 | 25,00 | 25,00 | 24,70 | 24,70 | -0,80% | 1.074,00 |
| 29.04.2026 | 24,60 | 25,30 | 24,60 | 24,90 | 1,63% | 709,00 |
| 28.04.2026 | 25,10 | 25,10 | 24,50 | 24,50 | -2,39% | 93,00 |
| 27.04.2026 | 24,50 | 25,10 | 24,50 | 25,10 | -0,40% | 257,00 |
| 24.04.2026 | 24,80 | 25,30 | 24,60 | 25,20 | -0,40% | 3.054,00 |
| 23.04.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 19,00 |
| 22.04.2026 | 25,40 | 25,40 | 25,30 | 25,30 | 0,40% | 11,00 |
| 21.04.2026 | 25,40 | 25,40 | 25,00 | 25,20 | 0,40% | 44,00 |
| 20.04.2026 | 25,10 | 25,40 | 25,00 | 25,10 | -0,79% | 1.389,00 |
| 17.04.2026 | 25,40 | 25,40 | 25,30 | 25,30 | 0,00% | 11,00 |
| 16.04.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 981,00 |
| 15.04.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | 2.774,00 |
| 14.04.2026 | 25,20 | 25,30 | 25,10 | 25,10 | 0,80% | 385,00 |
| 13.04.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | 1.106,00 |
| 10.04.2026 | 25,00 | 25,10 | 24,80 | 24,80 | 0,00% | 2.824,00 |
| 09.04.2026 | 24,60 | 24,80 | 24,60 | 24,80 | -0,40% | 4,00 |
| 08.04.2026 | 25,00 | 25,00 | 24,90 | 24,90 | 1,22% | 81,00 |
| 07.04.2026 | 25,20 | 25,20 | 24,00 | 24,60 | 1,65% | 1.541,00 |
| 02.04.2026 | 25,40 | 25,40 | 24,20 | 24,20 | -3,97% | 2.793,00 |
| 01.04.2026 | 24,80 | 25,20 | 24,20 | 25,20 | 1,61% | 2.747,00 |
| 31.03.2026 | 25,00 | 25,20 | 24,80 | 24,80 | -1,59% | 1.129,00 |
| 30.03.2026 | 25,00 | 25,40 | 24,80 | 25,20 | 0,80% | 10.645,00 |
| 27.03.2026 | 25,20 | 25,20 | 24,60 | 25,00 | -1,57% | 1.639,00 |
| 26.03.2026 | 25,00 | 25,60 | 25,00 | 25,40 | -0,78% | 688,00 |
| 25.03.2026 | 25,00 | 25,80 | 25,00 | 25,60 | 0,00% | 50,00 |
| 24.03.2026 | 25,60 | 25,80 | 25,60 | 25,60 | -2,29% | 868,00 |
| 23.03.2026 | 26,00 | 26,20 | 23,20 | 26,20 | 2,34% | 1.840,00 |
| 20.03.2026 | 25,20 | 26,00 | 25,20 | 25,60 | 2,40% | 610,00 |
| 19.03.2026 | 26,00 | 26,40 | 25,00 | 25,00 | -5,30% | 2.159,00 |
| 18.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 17,00 |
| 17.03.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 0,76% | 1.144,00 |
| 16.03.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | 1.256,00 |
| 13.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 16,00 |
| 12.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 37,00 |
| 11.03.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 0,76% | 457,00 |
| 10.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 17,00 |
| 09.03.2026 | 26,20 | 26,60 | 25,80 | 26,20 | -0,76% | 1.713,00 |
| 06.03.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | 296,00 |
| 05.03.2026 | 26,60 | 27,00 | 26,20 | 27,00 | 0,00% | 650,00 |
| 04.03.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 0,75% | 183,00 |
| 03.03.2026 | 27,20 | 27,20 | 26,20 | 26,80 | -0,74% | 600,00 |
| 02.03.2026 | 27,40 | 27,40 | 26,60 | 27,00 | -2,17% | 2.001,00 |
| 27.02.2026 | 26,40 | 27,60 | 26,40 | 27,60 | 4,55% | 10.759,00 |
| 26.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -3,65% | 4.073,00 |
| 25.02.2026 | 27,40 | 27,40 | 27,00 | 27,40 | -1,44% | 1.157,00 |
| 24.02.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 670,00 |
| 23.02.2026 | 27,20 | 28,00 | 27,00 | 28,00 | 3,70% | 17.995,00 |
| 20.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 2.265,00 |
| 19.02.2026 | 27,20 | 27,80 | 27,00 | 27,20 | -0,73% | 2.258,00 |
| 18.02.2026 | 28,20 | 28,40 | 27,20 | 27,40 | 0,00% | 2.285,00 |
| 17.02.2026 | 27,60 | 27,60 | 26,60 | 27,40 | -0,72% | 1.268,00 |
| 16.02.2026 | 27,60 | 28,00 | 26,40 | 27,60 | -1,43% | 6.216,00 |
| 13.02.2026 | 27,40 | 28,00 | 27,20 | 28,00 | 0,72% | 2.986,00 |
| 12.02.2026 | 27,40 | 28,00 | 27,40 | 27,80 | -0,71% | 352,00 |
| 11.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 9,00 |
| 10.02.2026 | 27,40 | 28,20 | 27,40 | 28,20 | 2,92% | 759,00 |
| 09.02.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 105,00 |
| 06.02.2026 | 27,80 | 27,80 | 27,60 | 27,80 | 1,46% | 75,00 |
| 05.02.2026 | 27,80 | 27,80 | 27,20 | 27,40 | -1,44% | 318,00 |
| 04.02.2026 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 181,00 |
| 03.02.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | 663,00 |
| 02.02.2026 | 27,80 | 28,00 | 27,60 | 27,60 | -0,72% | 139,00 |
| 30.01.2026 | 27,40 | 28,00 | 27,40 | 27,80 | 2,21% | 800,00 |
| 29.01.2026 | 27,40 | 27,80 | 26,20 | 27,20 | -2,16% | 4.494,00 |
| 28.01.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 13,00 |
| 27.01.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | 607,00 |
| 26.01.2026 | 28,00 | 28,00 | 27,60 | 27,80 | 0,00% | 519,00 |
| 23.01.2026 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 11,00 |
| 22.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 400,00 |
| 21.01.2026 | 27,80 | 28,00 | 27,80 | 27,80 | 0,72% | 1.329,00 |
| 20.01.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | 207,00 |
| 19.01.2026 | 27,80 | 28,00 | 27,40 | 27,80 | -0,71% | 1.471,00 |
| 16.01.2026 | 27,80 | 28,00 | 27,40 | 28,00 | -0,71% | 1.542,00 |
| 15.01.2026 | 28,20 | 28,40 | 28,20 | 28,20 | 0,00% | 222,00 |
| 14.01.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 1.767,00 |
| 13.01.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 211,00 |
| 12.01.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 1.176,00 |
| 09.01.2026 | 28,40 | 28,40 | 27,80 | 28,20 | 0,00% | 608,00 |
| 08.01.2026 | 28,00 | 28,40 | 28,00 | 28,20 | 0,00% | 862,00 |
| 07.01.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | 360,00 |
| 06.01.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 9,00 |
| 05.01.2026 | 27,20 | 28,00 | 27,20 | 27,80 | 0,00% | 707,00 |
| 02.01.2026 | 27,80 | 28,20 | 27,80 | 27,80 | -0,71% | 1.927,00 |
| 30.12.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 958,00 |
| 29.12.2025 | 28,00 | 28,00 | 27,60 | 27,80 | -2,11% | 708,00 |
| 23.12.2025 | 28,20 | 28,40 | 27,40 | 28,40 | 1,43% | 729,00 |