25,900€
1,17%
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 | 26,10 | 25,60 | 25,90 | 1,17% | 390,00 |
| 02.05.2024 | 25,30 | 26,00 | 25,10 | 25,60 | 2,81% | 948,00 |
| 30.04.2024 | 25,30 | 25,30 | 24,60 | 24,90 | -1,19% | 718,00 |
| 29.04.2024 | 25,40 | 25,60 | 24,90 | 25,20 | -1,18% | 164,00 |
| 26.04.2024 | 24,60 | 26,10 | 24,60 | 25,50 | 3,66% | 2.000,00 |
| 25.04.2024 | 24,60 | 25,30 | 24,00 | 24,60 | -1,99% | 128,00 |
| 24.04.2024 | 24,40 | 26,40 | 24,30 | 25,10 | 2,87% | 2.491,00 |
| 23.04.2024 | 24,00 | 24,80 | 24,00 | 24,40 | 0,41% | 678,00 |
| 22.04.2024 | 24,10 | 24,40 | 23,70 | 24,30 | 0,83% | 94,00 |
| 19.04.2024 | 23,90 | 24,20 | 23,70 | 24,10 | 1,26% | 85,00 |
| 18.04.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,83% | 734,00 |
| 17.04.2024 | 24,20 | 24,20 | 23,60 | 24,00 | -1,23% | 1.225,00 |
| 16.04.2024 | 24,30 | 24,60 | 24,10 | 24,30 | 0,41% | 104,00 |
| 15.04.2024 | 24,30 | 24,40 | 24,00 | 24,20 | -0,41% | 561,00 |
| 12.04.2024 | 24,20 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 11.04.2024 | 24,90 | 25,20 | 24,10 | 24,10 | -3,21% | 430,00 |
| 10.04.2024 | 24,40 | 25,20 | 24,10 | 24,90 | 2,47% | 235,00 |
| 09.04.2024 | 24,00 | 24,50 | 24,00 | 24,30 | 1,25% | 617,00 |
| 08.04.2024 | 24,20 | 24,60 | 23,30 | 24,00 | -0,41% | 1.423,00 |
| 05.04.2024 | 24,20 | 24,40 | 23,60 | 24,10 | -0,41% | 467,00 |
| 04.04.2024 | 23,80 | 24,40 | 23,60 | 24,20 | 1,26% | 537,00 |
| 03.04.2024 | 24,20 | 24,40 | 23,70 | 23,90 | -1,24% | 925,00 |
| 02.04.2024 | 24,40 | 25,30 | 24,10 | 24,20 | 0,41% | 319,00 |
| 28.03.2024 | 24,10 | 24,45 | 23,70 | 24,10 | 0,00% | 1.187,00 |
| 27.03.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | 970,00 |
| 26.03.2024 | 23,80 | 24,00 | 23,50 | 23,90 | 0,42% | 828,00 |
| 25.03.2024 | 23,90 | 24,00 | 23,65 | 23,80 | 0,00% | 748,00 |
| 22.03.2024 | 24,80 | 24,80 | 23,00 | 23,80 | -4,03% | 2.433,00 |
| 21.03.2024 | 24,90 | 25,00 | 24,25 | 24,80 | -0,40% | 1.355,00 |
| 20.03.2024 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | 95,00 |
| 19.03.2024 | 25,00 | 25,00 | 24,80 | 24,90 | -0,40% | 572,00 |
| 18.03.2024 | 24,95 | 25,05 | 24,70 | 25,00 | 0,20% | 490,00 |
| 15.03.2024 | 24,95 | 25,20 | 24,70 | 24,95 | 0,00% | 187,00 |
| 14.03.2024 | 25,00 | 25,20 | 24,60 | 24,95 | -0,20% | 1.248,00 |
| 13.03.2024 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 125,00 |
| 12.03.2024 | 25,15 | 25,30 | 25,00 | 25,00 | -0,60% | 378,00 |
| 11.03.2024 | 24,95 | 25,30 | 24,95 | 25,15 | 0,80% | 1.000,00 |
| 08.03.2024 | 25,10 | 25,70 | 24,95 | 24,95 | -0,60% | 2.307,00 |
| 07.03.2024 | 25,60 | 25,60 | 25,05 | 25,10 | -1,95% | 497,00 |
| 06.03.2024 | 25,60 | 25,80 | 25,25 | 25,60 | 0,20% | 170,00 |
| 05.03.2024 | 25,65 | 25,90 | 25,00 | 25,55 | -0,20% | 390,00 |
| 04.03.2024 | 26,00 | 26,00 | 25,20 | 25,60 | -1,16% | 412,00 |
| 01.03.2024 | 26,00 | 26,20 | 25,30 | 25,90 | -0,38% | 1.597,00 |
| 29.02.2024 | 25,90 | 26,20 | 25,80 | 26,00 | 0,58% | 781,00 |
| 28.02.2024 | 25,90 | 26,10 | 25,80 | 25,85 | 0,00% | 530,00 |
| 27.02.2024 | 25,60 | 25,95 | 25,10 | 25,85 | 1,17% | 850,00 |
| 26.02.2024 | 25,70 | 26,10 | 25,10 | 25,55 | -1,92% | 3.250,00 |
| 23.02.2024 | 26,05 | 26,35 | 25,50 | 26,05 | 0,00% | 3.132,00 |
| 22.02.2024 | 26,05 | 26,40 | 25,30 | 26,05 | -0,76% | 47,00 |
| 21.02.2024 | 25,85 | 26,40 | 25,45 | 26,25 | 0,38% | 738,00 |
| 20.02.2024 | 26,15 | 26,40 | 25,10 | 26,15 | 0,00% | 1.833,00 |
| 19.02.2024 | 26,10 | 26,40 | 26,00 | 26,15 | 0,19% | 127,00 |
| 16.02.2024 | 25,50 | 26,20 | 25,50 | 26,10 | 2,76% | 1.687,00 |
| 15.02.2024 | 25,20 | 26,20 | 25,00 | 25,40 | 0,79% | 434,00 |
| 14.02.2024 | 25,55 | 25,70 | 25,00 | 25,20 | -1,37% | 86,00 |
| 13.02.2024 | 25,10 | 26,30 | 24,75 | 25,55 | 0,79% | 505,00 |
| 12.02.2024 | 25,15 | 25,65 | 24,70 | 25,35 | 0,80% | 419,00 |
| 09.02.2024 | 25,35 | 25,60 | 24,60 | 25,15 | -0,79% | 555,00 |
| 08.02.2024 | 25,45 | 25,60 | 25,20 | 25,35 | -0,39% | 476,00 |
| 07.02.2024 | 25,45 | 25,70 | 25,40 | 25,45 | 0,00% | 251,00 |
| 06.02.2024 | 25,30 | 25,70 | 24,80 | 25,45 | 0,79% | 140,00 |
| 05.02.2024 | 25,00 | 25,60 | 24,80 | 25,25 | 0,20% | 650,00 |
| 02.02.2024 | 25,00 | 25,25 | 25,00 | 25,20 | 1,20% | - |
| 01.02.2024 | 25,45 | 25,80 | 24,60 | 24,90 | -2,16% | 638,00 |
| 31.01.2024 | 25,90 | 26,00 | 25,30 | 25,45 | -1,74% | 553,00 |
| 30.01.2024 | 25,90 | 26,30 | 25,30 | 25,90 | 1,17% | 1.056,00 |
| 29.01.2024 | 25,40 | 25,90 | 25,20 | 25,60 | 0,99% | 905,00 |
| 26.01.2024 | 25,35 | 25,35 | 25,10 | 25,35 | 0,00% | 10,00 |
| 25.01.2024 | 25,35 | 25,35 | 25,00 | 25,35 | 0,00% | 581,00 |
| 24.01.2024 | 24,80 | 25,55 | 24,80 | 25,35 | 2,22% | 490,00 |
| 23.01.2024 | 24,10 | 24,85 | 23,85 | 24,80 | 2,90% | 19,00 |
| 22.01.2024 | 24,55 | 24,55 | 23,60 | 24,10 | -1,83% | 832,00 |
| 19.01.2024 | 24,70 | 25,00 | 24,45 | 24,55 | -0,61% | 601,00 |
| 18.01.2024 | 24,55 | 24,95 | 24,55 | 24,70 | 0,61% | - |
| 17.01.2024 | 24,90 | 24,90 | 24,30 | 24,55 | -1,41% | 120,00 |
| 16.01.2024 | 24,65 | 25,50 | 24,00 | 24,90 | 0,81% | 666,00 |
| 15.01.2024 | 24,80 | 24,85 | 24,55 | 24,70 | 0,00% | 92,00 |
| 12.01.2024 | 24,40 | 24,80 | 24,40 | 24,70 | 1,23% | 171,00 |
| 11.01.2024 | 24,70 | 24,70 | 24,15 | 24,40 | -0,61% | 884,00 |
| 10.01.2024 | 24,95 | 24,95 | 24,30 | 24,55 | -1,60% | 441,00 |
| 09.01.2024 | 24,90 | 25,20 | 24,65 | 24,95 | 0,60% | 706,00 |
| 08.01.2024 | 25,85 | 25,85 | 24,25 | 24,80 | -4,06% | 1.808,00 |
| 05.01.2024 | 25,55 | 26,00 | 25,30 | 25,85 | 1,17% | 716,00 |
| 04.01.2024 | 24,70 | 25,70 | 24,40 | 25,55 | 3,44% | 4.705,00 |
| 03.01.2024 | 24,60 | 25,00 | 24,40 | 24,70 | 0,41% | 364,00 |
| 02.01.2024 | 24,40 | 24,80 | 24,25 | 24,60 | 0,61% | 1.491,00 |
| 29.12.2023 | 24,40 | 24,55 | 24,15 | 24,45 | 0,62% | 473,00 |
| 28.12.2023 | 24,60 | 24,60 | 24,00 | 24,30 | -0,82% | 1.265,00 |
| 27.12.2023 | 24,00 | 24,70 | 24,00 | 24,50 | 1,24% | 3.360,00 |
| 22.12.2023 | 24,00 | 24,40 | 23,75 | 24,20 | 0,83% | 73,00 |
| 21.12.2023 | 24,25 | 24,25 | 23,60 | 24,00 | -1,23% | 616,00 |
| 20.12.2023 | 24,45 | 24,55 | 24,10 | 24,30 | -0,82% | 158,00 |
| 19.12.2023 | 24,45 | 24,60 | 24,00 | 24,50 | 1,66% | 170,00 |
| 18.12.2023 | 24,20 | 24,60 | 24,00 | 24,10 | 0,21% | 793,00 |
| 15.12.2023 | 23,55 | 24,45 | 23,50 | 24,05 | 0,00% | 4.691,00 |
| 14.12.2023 | 24,10 | 24,40 | 23,80 | 24,05 | 0,00% | 5.665,00 |
| 13.12.2023 | 23,65 | 24,20 | 23,50 | 24,05 | 2,12% | 1.841,00 |
| 12.12.2023 | 23,80 | 24,10 | 23,30 | 23,55 | -1,05% | 1.490,00 |
| 11.12.2023 | 23,95 | 24,10 | 23,60 | 23,80 | -0,63% | 765,00 |
| 08.12.2023 | 23,75 | 24,40 | 23,60 | 23,95 | 0,84% | 2.075,00 |