25,400€
1,60%
Echtzeit-Aktienkurs DEFAMA AG
Bid:
Ask:
Aktienkurse zur DEFAMA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,00 | 25,60 | 25,00 | 25,40 | 1,60% | 3.937,00 |
| 25.04.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 2.641,00 |
| 24.04.2024 | 24,60 | 26,60 | 24,40 | 24,60 | 0,00% | 4.774,00 |
| 23.04.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | 1.590,00 |
| 22.04.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 799,00 |
| 19.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 15,00 |
| 18.04.2024 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | 1.191,00 |
| 17.04.2024 | 24,00 | 24,20 | 24,00 | 24,00 | -0,83% | 504,00 |
| 16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 74,00 |
| 15.04.2024 | 24,20 | 24,40 | 24,20 | 24,20 | 0,00% | 664,00 |
| 12.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 300,00 |
| 11.04.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | 619,00 |
| 10.04.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | 1.617,00 |
| 09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 716,00 |
| 08.04.2024 | 24,80 | 24,80 | 23,60 | 23,60 | -0,84% | 1.374,00 |
| 05.04.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 0,00% | 525,00 |
| 04.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 284,00 |
| 03.04.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | 730,00 |
| 02.04.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 1,68% | 617,00 |
| 28.03.2024 | 23,70 | 23,80 | 23,70 | 23,80 | -0,83% | 10,00 |
| 27.03.2024 | 24,00 | 24,50 | 24,00 | 24,00 | 0,42% | 1.501,00 |
| 26.03.2024 | 23,70 | 24,00 | 23,70 | 23,90 | 0,00% | 663,00 |
| 25.03.2024 | 23,50 | 24,00 | 23,50 | 23,90 | -0,42% | 1.217,00 |
| 22.03.2024 | 24,50 | 24,50 | 23,40 | 24,00 | -2,04% | 2.314,00 |
| 21.03.2024 | 24,70 | 24,70 | 24,40 | 24,50 | -1,21% | 1.165,00 |
| 20.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 274,00 |
| 18.03.2024 | 25,20 | 25,20 | 24,70 | 24,80 | -0,40% | 790,00 |
| 15.03.2024 | 25,30 | 25,30 | 24,90 | 24,90 | 0,40% | 14,00 |
| 14.03.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -1,20% | 661,00 |
| 13.03.2024 | 25,20 | 25,20 | 25,10 | 25,10 | 0,00% | 301,00 |
| 12.03.2024 | 25,40 | 25,40 | 25,10 | 25,10 | -0,79% | 250,00 |
| 11.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 08.03.2024 | 25,40 | 25,70 | 25,20 | 25,20 | -0,40% | 1.144,00 |
| 07.03.2024 | 25,50 | 25,50 | 25,20 | 25,30 | -1,56% | 240,00 |
| 06.03.2024 | 25,30 | 25,70 | 25,00 | 25,70 | 0,78% | 463,00 |
| 05.03.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 0,39% | 1.170,00 |
| 04.03.2024 | 25,40 | 25,60 | 25,40 | 25,40 | -2,68% | 316,00 |
| 01.03.2024 | 26,20 | 26,20 | 25,70 | 26,10 | 0,38% | 1.650,00 |
| 29.02.2024 | 26,10 | 26,10 | 26,00 | 26,00 | 0,00% | 927,00 |
| 28.02.2024 | 26,10 | 26,10 | 25,80 | 26,00 | 0,39% | 653,00 |
| 27.02.2024 | 25,40 | 26,20 | 25,40 | 25,90 | 2,78% | 925,00 |
| 26.02.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -2,33% | 2.211,00 |
| 23.02.2024 | 26,00 | 26,00 | 25,70 | 25,80 | -3,01% | 938,00 |
| 22.02.2024 | 25,50 | 26,60 | 25,50 | 26,60 | 4,31% | 2.317,00 |
| 21.02.2024 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | 2.032,00 |
| 20.02.2024 | 26,20 | 26,20 | 25,50 | 26,00 | -0,38% | 3.464,00 |
| 19.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 16.02.2024 | 25,60 | 26,20 | 25,60 | 26,10 | 2,35% | 1.592,00 |
| 15.02.2024 | 25,70 | 25,70 | 25,00 | 25,50 | 1,59% | 1.437,00 |
| 14.02.2024 | 25,30 | 25,30 | 25,10 | 25,10 | 1,62% | 536,00 |
| 13.02.2024 | 25,30 | 25,30 | 24,70 | 24,70 | -2,37% | 1.523,00 |
| 12.02.2024 | 25,50 | 25,50 | 25,10 | 25,30 | 0,40% | 1.640,00 |
| 09.02.2024 | 25,50 | 25,50 | 25,10 | 25,20 | -1,18% | 1.406,00 |
| 08.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 160,00 |
| 07.02.2024 | 25,40 | 25,50 | 25,40 | 25,50 | -0,39% | 650,00 |
| 06.02.2024 | 25,70 | 25,70 | 25,00 | 25,60 | 0,79% | 998,00 |
| 05.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 573,00 |
| 02.02.2024 | 25,30 | 25,40 | 25,30 | 25,40 | 1,20% | 497,00 |
| 01.02.2024 | 25,70 | 25,70 | 24,70 | 25,10 | -0,79% | 5.085,00 |
| 31.01.2024 | 25,70 | 25,70 | 25,30 | 25,30 | -1,94% | 759,00 |
| 30.01.2024 | 25,50 | 26,00 | 25,50 | 25,80 | 1,98% | 957,00 |
| 29.01.2024 | 25,50 | 25,60 | 25,30 | 25,30 | 0,00% | 891,00 |
| 26.01.2024 | 25,40 | 25,40 | 25,30 | 25,30 | 0,00% | 403,00 |
| 25.01.2024 | 25,20 | 25,30 | 25,10 | 25,30 | 0,00% | 673,00 |
| 24.01.2024 | 25,00 | 25,30 | 25,00 | 25,30 | 1,61% | 741,00 |
| 23.01.2024 | 24,00 | 24,90 | 24,00 | 24,90 | 3,32% | 1.101,00 |
| 22.01.2024 | 24,20 | 24,20 | 24,00 | 24,10 | -2,43% | 1.035,00 |
| 19.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 18.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | - |
| 17.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 16.01.2024 | 24,40 | 25,40 | 24,10 | 24,70 | 1,23% | 8.211,00 |
| 15.01.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | 143,00 |
| 12.01.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,64% | 442,00 |
| 11.01.2024 | 24,50 | 24,50 | 24,40 | 24,40 | 0,00% | 600,00 |
| 10.01.2024 | 24,50 | 24,50 | 24,40 | 24,40 | 0,00% | 2.708,00 |
| 09.01.2024 | 24,80 | 25,00 | 24,40 | 24,40 | 0,00% | 515,00 |
| 08.01.2024 | 25,40 | 25,40 | 24,40 | 24,40 | -5,06% | 2.059,00 |
| 05.01.2024 | 25,40 | 26,10 | 25,40 | 25,70 | 0,78% | 1.372,00 |
| 04.01.2024 | 24,80 | 25,50 | 24,80 | 25,50 | 5,37% | 2.115,00 |
| 03.01.2024 | 24,70 | 24,70 | 24,20 | 24,20 | -1,22% | 514,00 |
| 02.01.2024 | 24,50 | 24,60 | 24,40 | 24,50 | 1,24% | 1.632,00 |
| 29.12.2023 | 24,20 | 24,50 | 24,10 | 24,20 | -1,22% | 2.123,00 |
| 28.12.2023 | 24,20 | 24,50 | 24,20 | 24,50 | 0,41% | 2.482,00 |
| 27.12.2023 | 24,50 | 24,50 | 24,40 | 24,40 | 0,00% | 2.275,00 |
| 22.12.2023 | 23,80 | 24,40 | 23,70 | 24,40 | 1,67% | 1.250,00 |
| 21.12.2023 | 24,00 | 24,00 | 23,70 | 24,00 | -0,83% | 712,00 |
| 20.12.2023 | 24,50 | 24,50 | 24,00 | 24,20 | -1,22% | 462,00 |
| 19.12.2023 | 24,40 | 24,60 | 24,40 | 24,50 | 2,08% | 1.150,00 |
| 18.12.2023 | 24,40 | 24,50 | 24,00 | 24,00 | -0,83% | 700,00 |
| 15.12.2023 | 24,30 | 24,30 | 23,50 | 24,20 | 0,83% | 2.344,00 |
| 14.12.2023 | 24,40 | 24,40 | 24,00 | 24,00 | -2,04% | 1.982,00 |
| 13.12.2023 | 23,50 | 24,70 | 23,50 | 24,50 | 3,38% | 4.770,00 |
| 12.12.2023 | 23,40 | 24,00 | 23,40 | 23,70 | 0,00% | 2.956,00 |
| 11.12.2023 | 23,90 | 24,00 | 23,50 | 23,70 | -2,07% | 3.933,00 |
| 08.12.2023 | 23,80 | 24,20 | 23,50 | 24,20 | 2,11% | 3.185,00 |
| 07.12.2023 | 23,90 | 24,70 | 23,70 | 23,70 | -0,84% | 5.735,00 |
| 06.12.2023 | 22,80 | 24,40 | 22,80 | 23,90 | 6,22% | 11.915,00 |
| 05.12.2023 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | 528,00 |
| 04.12.2023 | 22,00 | 22,60 | 22,00 | 22,60 | 4,15% | 4.971,00 |