25,600€
0,79%
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,60 | 26,20 | 25,60 | 25,90 | 1,17% | - |
| 02.05.2024 | 25,30 | 26,00 | 25,10 | 25,60 | 1,19% | - |
| 30.04.2024 | 25,30 | 25,30 | 24,60 | 25,30 | 0,00% | - |
| 29.04.2024 | 25,40 | 26,00 | 24,90 | 25,30 | -0,39% | - |
| 26.04.2024 | 24,80 | 26,20 | 24,60 | 25,40 | 3,25% | - |
| 25.04.2024 | 24,60 | 25,50 | 24,20 | 24,60 | 0,00% | - |
| 24.04.2024 | 24,40 | 26,70 | 24,40 | 24,60 | 0,82% | - |
| 23.04.2024 | 24,30 | 24,90 | 24,00 | 24,40 | 0,41% | - |
| 22.04.2024 | 24,10 | 24,40 | 23,70 | 24,30 | 0,41% | - |
| 19.04.2024 | 23,80 | 24,20 | 23,70 | 24,20 | 1,26% | - |
| 18.04.2024 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 17.04.2024 | 24,20 | 24,20 | 23,90 | 24,10 | -0,41% | - |
| 16.04.2024 | 24,30 | 24,30 | 24,10 | 24,20 | -0,41% | - |
| 15.04.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 12.04.2024 | 24,20 | 24,30 | 24,10 | 24,30 | 2,10% | - |
| 11.04.2024 | 24,90 | 25,00 | 23,80 | 23,80 | -4,42% | - |
| 10.04.2024 | 24,40 | 25,60 | 24,10 | 24,90 | 2,05% | - |
| 09.04.2024 | 24,00 | 24,50 | 24,00 | 24,40 | 1,67% | - |
| 08.04.2024 | 24,10 | 24,60 | 23,30 | 24,00 | 0,00% | - |
| 05.04.2024 | 24,20 | 24,20 | 23,70 | 24,00 | -0,83% | - |
| 04.04.2024 | 23,80 | 24,20 | 23,70 | 24,20 | 1,68% | - |
| 03.04.2024 | 24,20 | 24,40 | 23,70 | 23,80 | -1,24% | - |
| 02.04.2024 | 24,10 | 25,80 | 24,00 | 24,10 | 0,42% | - |
| 28.03.2024 | 24,10 | 24,45 | 23,80 | 24,00 | -0,21% | - |
| 27.03.2024 | 23,90 | 24,55 | 23,65 | 24,05 | 0,42% | 3.640,00 |
| 26.03.2024 | 23,80 | 24,40 | 23,55 | 23,95 | 0,00% | - |
| 25.03.2024 | 23,95 | 23,95 | 23,70 | 23,95 | 0,00% | 12.839,00 |
| 22.03.2024 | 24,80 | 24,80 | 23,05 | 23,95 | -3,43% | 4.400,00 |
| 21.03.2024 | 24,90 | 25,00 | 24,25 | 24,80 | -0,40% | - |
| 20.03.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 19.03.2024 | 25,00 | 25,00 | 24,80 | 24,90 | -0,20% | - |
| 18.03.2024 | 24,95 | 25,25 | 24,75 | 24,95 | 0,20% | 162,00 |
| 15.03.2024 | 24,95 | 25,00 | 24,80 | 24,90 | -0,20% | - |
| 14.03.2024 | 25,00 | 25,45 | 24,60 | 24,95 | -0,20% | - |
| 13.03.2024 | 25,00 | 25,15 | 25,00 | 25,00 | -0,20% | - |
| 12.03.2024 | 25,20 | 25,55 | 25,00 | 25,05 | -0,40% | - |
| 11.03.2024 | 24,95 | 25,45 | 24,95 | 25,15 | 0,60% | - |
| 08.03.2024 | 25,20 | 25,75 | 24,95 | 25,00 | -0,40% | - |
| 07.03.2024 | 25,60 | 25,65 | 25,05 | 25,10 | -2,14% | - |
| 06.03.2024 | 25,65 | 25,70 | 25,15 | 25,65 | 0,20% | - |
| 05.03.2024 | 25,65 | 25,80 | 25,05 | 25,60 | -0,19% | - |
| 04.03.2024 | 25,85 | 26,00 | 25,25 | 25,65 | -0,77% | 2.728,00 |
| 01.03.2024 | 26,00 | 26,10 | 25,50 | 25,85 | -0,39% | - |
| 29.02.2024 | 25,85 | 26,15 | 25,85 | 25,95 | 0,39% | - |
| 28.02.2024 | 25,80 | 26,00 | 25,80 | 25,85 | 0,00% | 5.000,00 |
| 27.02.2024 | 25,60 | 26,00 | 25,20 | 25,85 | 0,98% | 4.800,00 |
| 26.02.2024 | 25,90 | 26,05 | 24,95 | 25,60 | -1,54% | 3.396,00 |
| 23.02.2024 | 26,05 | 26,35 | 25,75 | 26,00 | -0,57% | - |
| 22.02.2024 | 26,05 | 26,40 | 25,30 | 26,15 | -0,19% | - |
| 21.02.2024 | 26,25 | 26,35 | 25,45 | 26,20 | 0,00% | - |
| 20.02.2024 | 26,15 | 26,40 | 25,05 | 26,20 | 0,38% | - |
| 19.02.2024 | 26,10 | 26,15 | 26,05 | 26,10 | 0,00% | - |
| 16.02.2024 | 25,50 | 26,15 | 25,50 | 26,10 | 2,35% | - |
| 15.02.2024 | 25,20 | 25,65 | 25,05 | 25,50 | 1,19% | - |
| 14.02.2024 | 25,55 | 25,65 | 24,95 | 25,20 | -1,18% | - |
| 13.02.2024 | 25,35 | 25,80 | 24,70 | 25,50 | 0,79% | - |
| 12.02.2024 | 25,15 | 25,90 | 24,70 | 25,30 | 0,20% | - |
| 09.02.2024 | 25,35 | 25,90 | 24,70 | 25,25 | -0,59% | - |
| 08.02.2024 | 25,55 | 25,80 | 25,30 | 25,40 | -0,20% | - |
| 07.02.2024 | 25,45 | 25,80 | 25,40 | 25,45 | 0,00% | - |
| 06.02.2024 | 25,30 | 25,70 | 24,80 | 25,45 | 0,00% | - |
| 05.02.2024 | 25,20 | 25,55 | 25,00 | 25,45 | 0,99% | - |
| 02.02.2024 | 25,00 | 25,30 | 24,95 | 25,20 | 0,80% | - |
| 01.02.2024 | 25,45 | 25,70 | 24,50 | 25,00 | -1,77% | - |
| 31.01.2024 | 25,75 | 25,90 | 25,30 | 25,45 | -1,17% | - |
| 30.01.2024 | 25,60 | 26,20 | 25,60 | 25,75 | 0,78% | - |
| 29.01.2024 | 25,40 | 25,75 | 25,35 | 25,55 | 0,79% | - |
| 26.01.2024 | 25,35 | 25,35 | 25,05 | 25,35 | 0,20% | - |
| 25.01.2024 | 25,35 | 25,35 | 25,05 | 25,30 | 0,00% | - |
| 24.01.2024 | 24,80 | 25,45 | 24,80 | 25,30 | 1,81% | - |
| 23.01.2024 | 24,10 | 24,85 | 23,85 | 24,85 | 3,11% | - |
| 22.01.2024 | 24,55 | 24,55 | 23,80 | 24,10 | -1,83% | - |
| 19.01.2024 | 24,70 | 25,20 | 24,50 | 24,55 | -0,81% | - |
| 18.01.2024 | 24,55 | 25,25 | 24,55 | 24,75 | 0,81% | - |
| 17.01.2024 | 24,90 | 25,10 | 24,40 | 24,55 | -1,60% | 4.320,00 |
| 16.01.2024 | 24,60 | 25,45 | 23,85 | 24,95 | 1,01% | - |
| 15.01.2024 | 24,80 | 24,85 | 24,55 | 24,70 | 0,00% | - |
| 12.01.2024 | 24,50 | 24,75 | 24,40 | 24,70 | 0,82% | - |
| 11.01.2024 | 24,60 | 24,60 | 24,15 | 24,50 | -0,41% | 3.000,00 |
| 10.01.2024 | 24,95 | 24,95 | 24,30 | 24,60 | -1,60% | - |
| 09.01.2024 | 24,85 | 25,10 | 24,65 | 25,00 | 0,40% | - |
| 08.01.2024 | 25,80 | 25,85 | 24,15 | 24,90 | -3,68% | 3.123,00 |
| 05.01.2024 | 25,55 | 26,10 | 24,95 | 25,85 | 0,58% | 970,00 |
| 04.01.2024 | 24,70 | 25,75 | 24,60 | 25,70 | 4,05% | 7.676,00 |
| 03.01.2024 | 24,60 | 24,70 | 24,55 | 24,70 | 0,41% | - |
| 02.01.2024 | 24,30 | 24,60 | 24,25 | 24,60 | 1,03% | - |
| 29.12.2023 | 24,35 | 24,50 | 24,15 | 24,35 | 0,00% | - |
| 28.12.2023 | 24,60 | 24,60 | 24,00 | 24,35 | -0,81% | - |
| 27.12.2023 | 24,30 | 24,55 | 24,25 | 24,55 | 1,45% | 323,00 |
| 22.12.2023 | 23,95 | 24,45 | 23,75 | 24,20 | 0,83% | - |
| 21.12.2023 | 24,25 | 24,25 | 23,80 | 24,00 | -1,03% | - |
| 20.12.2023 | 24,45 | 24,55 | 24,15 | 24,25 | -1,02% | 238,00 |
| 19.12.2023 | 24,45 | 24,50 | 24,20 | 24,50 | 1,24% | - |
| 18.12.2023 | 24,10 | 24,50 | 23,95 | 24,20 | 0,41% | - |
| 15.12.2023 | 23,55 | 24,45 | 23,45 | 24,10 | 2,34% | - |
| 14.12.2023 | 24,15 | 24,30 | 23,55 | 23,55 | -2,08% | 3.990,00 |
| 13.12.2023 | 23,65 | 24,20 | 23,55 | 24,05 | 1,91% | 13.200,00 |
| 12.12.2023 | 23,80 | 24,15 | 23,50 | 23,60 | -0,63% | - |
| 11.12.2023 | 23,95 | 24,15 | 23,55 | 23,75 | -1,04% | - |
| 08.12.2023 | 23,75 | 24,30 | 23,65 | 24,00 | 1,27% | - |