25,500€
Echtzeit-Aktienkurs DEFAMA Deutsche Fachmarkt AG
Bid:
Ask:
Aktienkurse zur DEFAMA Deutsche Fachmarkt AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 25,50 | 25,60 | 25,10 | 25,50 | 0,00% | - |
06.05.2024 | 25,90 | 25,90 | 25,30 | 25,50 | -1,54% | - |
03.05.2024 | 25,60 | 26,20 | 25,60 | 25,90 | 1,17% | - |
02.05.2024 | 25,30 | 26,00 | 25,20 | 25,60 | 1,19% | 42,00 |
30.04.2024 | 25,30 | 25,40 | 24,60 | 25,30 | 0,00% | 200,00 |
29.04.2024 | 25,40 | 26,00 | 24,90 | 25,30 | -0,39% | - |
26.04.2024 | 24,60 | 26,20 | 24,50 | 25,40 | 3,25% | - |
25.04.2024 | 24,60 | 25,50 | 24,20 | 24,60 | 0,41% | - |
24.04.2024 | 24,40 | 26,00 | 24,40 | 24,50 | 0,41% | 140,00 |
23.04.2024 | 24,30 | 24,80 | 24,00 | 24,40 | 0,41% | 56,00 |
22.04.2024 | 24,20 | 24,40 | 23,70 | 24,30 | 0,41% | 160,00 |
19.04.2024 | 23,90 | 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% | 400,00 |
16.04.2024 | 24,30 | 24,30 | 24,10 | 24,20 | -0,41% | - |
15.04.2024 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
12.04.2024 | 24,20 | 24,30 | 24,10 | 24,30 | 0,41% | - |
11.04.2024 | 24,90 | 24,90 | 24,10 | 24,20 | -2,81% | - |
10.04.2024 | 24,40 | 25,60 | 24,10 | 24,90 | 2,05% | 301,00 |
09.04.2024 | 24,00 | 24,50 | 23,60 | 24,40 | 1,67% | - |
08.04.2024 | 24,00 | 24,60 | 23,30 | 24,00 | 0,00% | 150,00 |
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% | 81,00 |
03.04.2024 | 24,10 | 24,40 | 23,70 | 23,80 | -1,24% | - |
02.04.2024 | 24,00 | 25,40 | 24,00 | 24,10 | 0,42% | 25,00 |
28.03.2024 | 24,05 | 24,45 | 23,80 | 24,00 | -0,21% | - |
27.03.2024 | 23,95 | 24,40 | 23,65 | 24,05 | 0,42% | 61,00 |
26.03.2024 | 23,80 | 24,35 | 23,55 | 23,95 | 0,63% | - |
25.03.2024 | 23,90 | 23,90 | 23,65 | 23,80 | -0,42% | 347,00 |
22.03.2024 | 24,80 | 24,85 | 23,05 | 23,90 | -3,63% | 5.108,00 |
21.03.2024 | 25,00 | 25,00 | 24,20 | 24,80 | -0,40% | 500,00 |
20.03.2024 | 24,90 | 24,95 | 24,80 | 24,90 | 0,00% | - |
19.03.2024 | 24,95 | 25,00 | 24,80 | 24,90 | -0,20% | - |
18.03.2024 | 24,90 | 25,25 | 24,75 | 24,95 | 0,20% | - |
15.03.2024 | 25,00 | 25,00 | 24,65 | 24,90 | -0,40% | 1.200,00 |
14.03.2024 | 25,05 | 25,45 | 24,60 | 25,00 | -0,20% | - |
13.03.2024 | 25,05 | 25,10 | 25,00 | 25,05 | 0,00% | - |
12.03.2024 | 25,20 | 25,55 | 25,00 | 25,05 | -0,60% | - |
11.03.2024 | 25,05 | 25,45 | 24,90 | 25,20 | 0,60% | 540,00 |
08.03.2024 | 25,25 | 25,80 | 24,95 | 25,05 | -0,79% | - |
07.03.2024 | 25,65 | 25,70 | 25,05 | 25,25 | -1,56% | 150,00 |
06.03.2024 | 25,60 | 25,70 | 25,15 | 25,65 | 0,20% | - |
05.03.2024 | 25,65 | 25,80 | 25,10 | 25,60 | -0,19% | 80,00 |
04.03.2024 | 25,85 | 26,05 | 25,25 | 25,65 | -0,77% | - |
01.03.2024 | 25,95 | 26,10 | 25,40 | 25,85 | -0,39% | - |
29.02.2024 | 25,90 | 26,15 | 25,90 | 25,95 | 0,58% | 45,00 |
28.02.2024 | 25,90 | 26,10 | 25,80 | 25,80 | -0,39% | 100,00 |
27.02.2024 | 25,60 | 26,00 | 25,25 | 25,90 | 1,17% | 200,00 |
26.02.2024 | 26,00 | 26,00 | 24,90 | 25,60 | -1,54% | 450,00 |
23.02.2024 | 26,15 | 26,35 | 25,70 | 26,00 | -0,57% | 420,00 |
22.02.2024 | 26,15 | 26,35 | 25,35 | 26,15 | 0,00% | - |
21.02.2024 | 26,15 | 26,30 | 25,45 | 26,15 | 0,00% | - |
20.02.2024 | 26,10 | 26,40 | 25,05 | 26,15 | 0,19% | 119,00 |
19.02.2024 | 26,10 | 26,15 | 26,05 | 26,10 | 0,00% | - |
16.02.2024 | 25,50 | 26,15 | 25,45 | 26,10 | 2,35% | 140,00 |
15.02.2024 | 25,20 | 25,60 | 24,90 | 25,50 | 1,19% | - |
14.02.2024 | 25,45 | 25,55 | 24,90 | 25,20 | -0,98% | 100,00 |
13.02.2024 | 25,35 | 25,80 | 24,70 | 25,45 | 0,79% | 49,00 |
12.02.2024 | 25,25 | 25,90 | 24,70 | 25,25 | 0,00% | - |
09.02.2024 | 25,40 | 25,90 | 24,65 | 25,25 | -0,59% | - |
08.02.2024 | 25,40 | 25,80 | 25,35 | 25,40 | 0,00% | - |
07.02.2024 | 25,45 | 25,80 | 25,40 | 25,40 | -0,20% | - |
06.02.2024 | 25,30 | 25,75 | 24,75 | 25,45 | 0,59% | 220,00 |
05.02.2024 | 25,20 | 25,55 | 25,00 | 25,30 | 0,60% | - |
02.02.2024 | 25,00 | 25,30 | 25,00 | 25,15 | 0,40% | 10,00 |
01.02.2024 | 25,45 | 25,60 | 24,45 | 25,05 | -1,57% | 50,00 |
31.01.2024 | 25,90 | 25,90 | 25,30 | 25,45 | -1,74% | - |
30.01.2024 | 25,55 | 26,10 | 25,55 | 25,90 | 1,37% | - |
29.01.2024 | 25,30 | 25,75 | 25,30 | 25,55 | 0,59% | 300,00 |
26.01.2024 | 25,30 | 25,40 | 25,00 | 25,40 | 0,40% | - |
25.01.2024 | 25,30 | 25,35 | 25,00 | 25,30 | 0,00% | - |
24.01.2024 | 24,90 | 25,40 | 24,80 | 25,30 | 1,61% | - |
23.01.2024 | 24,10 | 24,90 | 23,85 | 24,90 | 3,32% | - |
22.01.2024 | 24,60 | 24,60 | 23,80 | 24,10 | -1,83% | 40,00 |
19.01.2024 | 24,75 | 25,20 | 24,55 | 24,55 | -0,81% | - |
18.01.2024 | 24,55 | 25,25 | 24,55 | 24,75 | 0,81% | - |
17.01.2024 | 24,75 | 25,10 | 24,40 | 24,55 | -1,60% | 80,00 |
16.01.2024 | 24,60 | 25,45 | 23,85 | 24,95 | 1,01% | 45,00 |
15.01.2024 | 24,75 | 24,85 | 24,40 | 24,70 | -0,20% | 110,00 |
12.01.2024 | 24,50 | 24,85 | 24,40 | 24,75 | 1,43% | - |
11.01.2024 | 24,55 | 24,65 | 24,15 | 24,40 | -0,61% | 100,00 |
10.01.2024 | 25,00 | 25,00 | 24,35 | 24,55 | -1,80% | 305,00 |
09.01.2024 | 24,80 | 25,10 | 24,50 | 25,00 | 0,60% | - |
08.01.2024 | 25,80 | 25,85 | 24,15 | 24,85 | -3,68% | 203,00 |
05.01.2024 | 25,55 | 26,75 | 24,95 | 25,80 | 0,98% | 60,00 |
04.01.2024 | 24,65 | 25,70 | 24,65 | 25,55 | 3,65% | 45,00 |
03.01.2024 | 24,60 | 24,70 | 24,50 | 24,65 | 0,20% | - |
02.01.2024 | 24,35 | 24,65 | 24,20 | 24,60 | 1,03% | 70,00 |
29.12.2023 | 24,30 | 24,45 | 24,15 | 24,35 | 0,21% | 70,00 |
28.12.2023 | 24,55 | 24,60 | 23,95 | 24,30 | -1,02% | - |
27.12.2023 | 24,30 | 24,55 | 24,20 | 24,55 | 1,45% | - |
22.12.2023 | 24,00 | 24,35 | 23,75 | 24,20 | 0,83% | - |
21.12.2023 | 24,25 | 24,35 | 23,80 | 24,00 | -1,03% | - |
20.12.2023 | 24,50 | 24,55 | 24,15 | 24,25 | -1,02% | - |
19.12.2023 | 24,50 | 24,55 | 24,20 | 24,50 | 0,00% | 450,00 |
18.12.2023 | 24,10 | 24,55 | 24,00 | 24,50 | 1,66% | - |
15.12.2023 | 23,55 | 24,45 | 23,45 | 24,10 | 2,34% | - |
14.12.2023 | 24,05 | 24,35 | 23,55 | 23,55 | -2,08% | - |
13.12.2023 | 23,55 | 24,25 | 23,55 | 24,05 | 2,12% | - |
12.12.2023 | 23,75 | 24,15 | 23,45 | 23,55 | -0,84% | 980,00 |