25,900€
2,78%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 1,59% | - |
| 02.05.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 30.04.2024 | 25,20 | 25,20 | 24,20 | 25,20 | -0,79% | - |
| 29.04.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | - |
| 26.04.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 4,10% | - |
| 25.04.2024 | 24,40 | 24,40 | 24,00 | 24,40 | -1,61% | - |
| 24.04.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | - |
| 23.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 22.04.2024 | 23,80 | 24,00 | 23,60 | 24,00 | 0,00% | - |
| 19.04.2024 | 23,80 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 18.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 17.04.2024 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 16.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 15.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 12.04.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 11.04.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 10.04.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 08.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 05.04.2024 | 23,80 | 23,80 | 23,60 | 23,80 | -0,83% | - |
| 04.04.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 03.04.2024 | 24,00 | 24,20 | 23,60 | 23,60 | -2,48% | - |
| 02.04.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 1,26% | - |
| 28.03.2024 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 27.03.2024 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | - |
| 26.03.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 0,42% | - |
| 25.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 22.03.2024 | 24,30 | 24,30 | 23,60 | 23,60 | -2,88% | - |
| 21.03.2024 | 24,80 | 24,80 | 24,30 | 24,30 | -1,62% | - |
| 20.03.2024 | 24,80 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 19.03.2024 | 24,80 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 18.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 15.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 14.03.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 13.03.2024 | 25,10 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 12.03.2024 | 25,00 | 25,10 | 25,00 | 25,00 | -0,79% | - |
| 11.03.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 08.03.2024 | 24,90 | 25,20 | 24,90 | 25,20 | 0,40% | - |
| 07.03.2024 | 25,20 | 25,20 | 25,10 | 25,10 | -1,57% | - |
| 06.03.2024 | 25,20 | 25,50 | 24,80 | 25,50 | 0,00% | - |
| 05.03.2024 | 25,20 | 25,50 | 24,90 | 25,50 | 0,00% | 45,00 |
| 04.03.2024 | 25,20 | 25,50 | 25,20 | 25,50 | -0,78% | - |
| 01.03.2024 | 25,90 | 25,90 | 25,70 | 25,70 | -0,39% | - |
| 29.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 28.02.2024 | 25,80 | 25,90 | 25,80 | 25,90 | 1,17% | - |
| 27.02.2024 | 25,20 | 25,60 | 25,10 | 25,60 | 1,59% | - |
| 26.02.2024 | 25,60 | 25,60 | 25,10 | 25,20 | -1,95% | - |
| 23.02.2024 | 25,50 | 25,80 | 25,50 | 25,70 | -1,53% | - |
| 22.02.2024 | 25,30 | 26,10 | 25,30 | 26,10 | 1,95% | - |
| 21.02.2024 | 26,00 | 26,00 | 25,60 | 25,60 | 0,79% | - |
| 20.02.2024 | 26,20 | 26,20 | 25,40 | 25,40 | -2,31% | - |
| 19.02.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 16.02.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 40,00 |
| 15.02.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 1,60% | - |
| 14.02.2024 | 25,10 | 25,10 | 25,00 | 25,00 | -1,19% | - |
| 13.02.2024 | 25,10 | 25,30 | 25,10 | 25,30 | 1,20% | - |
| 12.02.2024 | 25,50 | 25,50 | 25,00 | 25,00 | 1,63% | - |
| 09.02.2024 | 25,50 | 25,50 | 24,60 | 24,60 | -3,53% | 70,00 |
| 08.02.2024 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | - |
| 07.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.02.2024 | 24,70 | 25,40 | 24,70 | 25,40 | 0,79% | - |
| 05.02.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | - |
| 02.02.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 01.02.2024 | 25,30 | 25,30 | 24,60 | 24,80 | -1,59% | 50,00 |
| 31.01.2024 | 25,70 | 25,70 | 25,20 | 25,20 | -1,18% | - |
| 30.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 29.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 24.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 2,92% | - |
| 23.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 22.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -4,44% | - |
| 19.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 18.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 17.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 16.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 15.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 12.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 11.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
| 10.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 09.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 08.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,93% | - |
| 05.01.2024 | 25,30 | 25,90 | 25,30 | 25,90 | 1,97% | 78,00 |
| 04.01.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 3,67% | 79,00 |
| 03.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,66% | - |
| 02.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 29.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | - |
| 27.12.2023 | 24,10 | 24,10 | 24,10 | 24,10 | 1,26% | - |
| 22.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 21.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 20.12.2023 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 19.12.2023 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 18.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 3,83% | - |
| 15.12.2023 | 23,90 | 23,90 | 23,50 | 23,50 | -2,08% | 75,00 |
| 14.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 13.12.2023 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 12.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 11.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |