1,650€
3,45%
Echtzeit-Aktienkurs DF Deutsche Forfait AG
Bid:
Ask:
Aktienkurse zur DF Deutsche Forfait AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,60 | 1,70 | 1,59 | 1,69 | 5,64% | - |
| 30.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 29.05.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,24% | - |
| 28.05.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 0,94% | 780,00 |
| 27.05.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 24.05.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 6,00% | 1.156,00 |
| 23.05.2024 | 1,61 | 1,61 | 1,50 | 1,50 | -8,26% | 14.007,00 |
| 22.05.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 1,24% | - |
| 21.05.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -1,52% | - |
| 20.05.2024 | 1,70 | 1,70 | 1,61 | 1,64 | -0,61% | 250,00 |
| 17.05.2024 | 1,66 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 16.05.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 2,48% | - |
| 15.05.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -3,30% | - |
| 14.05.2024 | 1,69 | 1,71 | 1,67 | 1,67 | -1,48% | - |
| 13.05.2024 | 1,62 | 1,69 | 1,62 | 1,69 | 4,97% | - |
| 10.05.2024 | 1,74 | 1,78 | 1,61 | 1,61 | -1,83% | - |
| 09.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,09% | 673,00 |
| 08.05.2024 | 1,76 | 1,77 | 1,65 | 1,68 | -5,10% | - |
| 07.05.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 06.05.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,86% | - |
| 03.05.2024 | 1,77 | 1,78 | 1,74 | 1,74 | -0,57% | - |
| 02.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | 30,00 |
| 30.04.2024 | 1,56 | 1,66 | 1,56 | 1,66 | 15,28% | 680,00 |
| 29.04.2024 | 1,46 | 1,46 | 1,42 | 1,44 | 2,86% | 4.764,00 |
| 26.04.2024 | 1,50 | 1,50 | 1,40 | 1,40 | -11,95% | 3.583,00 |
| 25.04.2024 | 1,57 | 1,59 | 1,57 | 1,59 | -3,05% | - |
| 24.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | 620,00 |
| 23.04.2024 | 1,57 | 1,64 | 1,57 | 1,58 | -1,25% | 2.038,00 |
| 22.04.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 5,26% | - |
| 19.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 719,00 |
| 18.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 4,79% | - |
| 17.04.2024 | 1,43 | 1,46 | 1,43 | 1,46 | -2,99% | 90,00 |
| 16.04.2024 | 1,51 | 1,51 | 1,49 | 1,51 | -0,99% | - |
| 15.04.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -4,40% | 1.200,00 |
| 12.04.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,93% | - |
| 11.04.2024 | 1,61 | 1,61 | 1,59 | 1,61 | 0,31% | - |
| 10.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | 930,00 |
| 09.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 2.000,00 |
| 08.04.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,23% | 9.330,00 |
| 05.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | 970,00 |
| 04.04.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 1,54% | 26,00 |
| 03.04.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -2,11% | - |
| 02.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 500,00 |
| 28.03.2024 | 1,80 | 1,80 | 1,69 | 1,69 | -10,11% | 2.700,00 |
| 27.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | 600,00 |
| 26.03.2024 | 1,94 | 1,94 | 1,92 | 1,92 | -0,78% | - |
| 25.03.2024 | 1,88 | 1,94 | 1,88 | 1,94 | 4,03% | - |
| 22.03.2024 | 1,87 | 1,87 | 1,86 | 1,86 | -0,27% | - |
| 21.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,27% | - |
| 20.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 19.03.2024 | 1,87 | 1,87 | 1,86 | 1,87 | 0,27% | - |
| 18.03.2024 | 1,87 | 1,87 | 1,84 | 1,87 | 0,00% | - |
| 15.03.2024 | 1,87 | 1,87 | 1,84 | 1,87 | 0,81% | - |
| 14.03.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 0,82% | 2.535,00 |
| 13.03.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 12.03.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 11.03.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 08.03.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 07.03.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 06.03.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 05.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 04.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | 1.200,00 |
| 01.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | 1.500,00 |
| 29.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | 45,00 |
| 28.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | 11,00 |
| 27.02.2024 | 1,86 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 26.02.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 2,76% | - |
| 23.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | 213,00 |
| 22.02.2024 | 1,86 | 1,86 | 1,84 | 1,85 | 0,00% | - |
| 21.02.2024 | 1,87 | 1,87 | 1,84 | 1,85 | -0,27% | - |
| 20.02.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 3,06% | - |
| 19.02.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 0,56% | 5.720,00 |
| 16.02.2024 | 1,87 | 1,87 | 1,79 | 1,79 | -4,02% | - |
| 15.02.2024 | 1,87 | 1,87 | 1,86 | 1,87 | 0,00% | - |
| 14.02.2024 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | - |
| 13.02.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 12.02.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,80% | - |
| 09.02.2024 | 1,87 | 1,87 | 1,86 | 1,87 | 0,27% | - |
| 08.02.2024 | 1,90 | 1,90 | 1,86 | 1,87 | -1,58% | - |
| 07.02.2024 | 1,89 | 1,90 | 1,89 | 1,90 | 0,26% | - |
| 06.02.2024 | 1,89 | 1,89 | 1,88 | 1,89 | 0,00% | - |
| 05.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 02.02.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -2,11% | - |
| 01.02.2024 | 1,90 | 1,90 | 1,88 | 1,90 | 2,70% | - |
| 31.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | 871,00 |
| 30.01.2024 | 1,82 | 1,88 | 1,82 | 1,87 | 3,89% | - |
| 29.01.2024 | 1,84 | 1,87 | 1,80 | 1,80 | -2,17% | - |
| 26.01.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 4,55% | - |
| 25.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | 108,00 |
| 24.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | 410,00 |
| 23.01.2024 | 1,80 | 1,84 | 1,80 | 1,84 | -0,27% | 3.000,00 |
| 22.01.2024 | 1,87 | 1,87 | 1,84 | 1,85 | -1,07% | - |
| 19.01.2024 | 1,87 | 1,87 | 1,84 | 1,87 | 2,47% | - |
| 18.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 250,00 |
| 17.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,90% | 75,00 |
| 16.01.2024 | 1,85 | 1,86 | 1,84 | 1,85 | -0,81% | - |
| 15.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,27% | 630,00 |
| 12.01.2024 | 1,87 | 1,90 | 1,85 | 1,86 | 0,27% | - |
| 11.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | 663,00 |
| 10.01.2024 | 1,89 | 1,91 | 1,88 | 1,91 | 1,06% | - |