DEFAMA Deutsche Fachmarkt AG DEF
XETR · Deutschland · Finanzen
€19,05-0,70 (-3,54 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,05 | -3,54 % | €19,80 | €19,80 | €18,90 | 790 |
| 2026-09-30 | €19,75 | +3,95 % | €18,90 | €19,75 | €18,85 | 2,27K |
| 2026-09-29 | €19,00 | +1,60 % | €18,80 | €19,00 | €18,65 | 2,85K |
| 2026-09-28 | €18,70 | -1,58 % | €18,90 | €19,15 | €18,70 | 6,85K |
| 2026-09-25 | €19,00 | -0,52 % | €19,20 | €19,20 | €18,60 | 3,63K |
| 2026-09-24 | €19,10 | -1,80 % | €19,45 | €19,45 | €18,95 | 4,42K |
| 2026-09-23 | €19,45 | +0,78 % | €19,30 | €19,45 | €19,00 | 6,14K |
| 2026-09-22 | €19,30 | +2,12 % | €18,90 | €19,30 | €18,70 | 2,67K |
| 2026-09-21 | €18,90 | -3,57 % | €19,60 | €19,60 | €18,90 | 3,98K |
| 2026-09-18 | €19,60 | 0,00 % | €19,65 | €19,75 | €19,40 | 184 |
| 2026-09-17 | €19,60 | +1,03 % | €19,45 | €19,70 | €19,40 | 1,66K |
| 2026-09-16 | €19,40 | +1,31 % | €19,25 | €19,40 | €19,10 | 400 |
| 2026-09-15 | €19,15 | -1,03 % | €19,50 | €19,50 | €19,10 | 342 |
| 2026-09-14 | €19,35 | +1,04 % | €19,20 | €19,45 | €19,20 | 55 |
| 2026-09-11 | €19,15 | -0,52 % | €19,25 | €19,25 | €19,05 | 19 |
| 2026-09-10 | €19,25 | +0,26 % | €19,25 | €19,25 | €19,05 | 170 |
| 2026-09-09 | €19,20 | +1,05 % | €18,55 | €19,20 | €18,55 | 5,61K |
| 2026-09-08 | €19,00 | +0,80 % | €18,90 | €19,05 | €18,65 | 3,39K |
| 2026-09-07 | €18,85 | +0,27 % | €19,20 | €19,20 | €18,70 | 728 |
| 2026-09-04 | €18,80 | -1,05 % | €18,85 | €18,90 | €18,50 | 981 |
| 2026-09-03 | €19,00 | -1,55 % | €19,25 | €19,25 | €18,95 | 4,95K |
| 2026-09-02 | €19,30 | -1,03 % | €19,75 | €19,75 | €19,30 | 538 |
| 2026-09-01 | €19,50 | +2,09 % | €19,85 | €19,85 | €19,50 | 105 |
| 2026-08-31 | €19,10 | -3,78 % | €20,00 | €20,20 | €19,10 | 8,81K |
| 2026-08-28 | €19,85 | +0,51 % | €19,80 | €20,20 | €19,50 | 2,83K |
| 2026-08-27 | €19,75 | -0,75 % | €20,10 | €20,20 | €19,65 | 6,47K |
| 2026-08-26 | €19,90 | -1,97 % | €20,30 | €20,30 | €19,90 | 3,08K |
| 2026-08-25 | €20,30 | -0,98 % | €20,30 | €20,50 | €20,00 | 2,43K |
| 2026-08-24 | €20,50 | +0,99 % | €20,10 | €20,70 | €20,10 | 671 |
| 2026-08-21 | €20,30 | +0,50 % | €20,20 | €21,10 | €20,20 | 1,31K |
| 2026-08-20 | €20,20 | +0,50 % | €20,40 | €20,40 | €20,10 | 1,91K |
| 2026-08-19 | €20,10 | -1,95 % | €20,20 | €20,50 | €19,90 | 4,73K |
| 2026-08-18 | €20,50 | -8,48 % | €22,00 | €22,00 | €20,20 | 22,67K |
| 2026-08-17 | €22,40 | +1,36 % | €22,00 | €22,50 | €22,00 | 4,37K |
| 2026-08-14 | €22,10 | -0,90 % | €22,30 | €22,30 | €22,00 | 2,41K |
| 2026-08-13 | €22,30 | 0,00 % | €22,30 | €22,40 | €22,00 | 2,16K |
| 2026-08-12 | €22,30 | -0,45 % | €22,30 | €22,30 | €22,20 | 1,82K |
| 2026-08-11 | €22,40 | -2,18 % | €22,70 | €22,80 | €22,30 | 954 |
| 2026-08-10 | €22,90 | 0,00 % | €22,90 | €22,90 | €22,90 | 759 |
| 2026-08-07 | €22,90 | -1,72 % | €23,30 | €23,30 | €22,30 | 1,12K |
| 2026-08-06 | €23,30 | +4,48 % | €22,40 | €23,30 | €22,10 | 1,74K |
| 2026-08-05 | €22,30 | +0,45 % | €22,50 | €22,80 | €22,30 | 397 |
| 2026-08-04 | €22,20 | 0,00 % | €22,20 | €22,20 | €22,10 | 674 |
| 2026-08-03 | €22,20 | -0,89 % | €22,40 | €22,90 | €22,20 | 4,30K |
| 2026-07-31 | €22,40 | 0,00 % | €22,50 | €22,70 | €22,30 | 2,06K |
| 2026-07-30 | €22,40 | -3,03 % | €23,00 | €23,00 | €22,40 | 4,39K |
| 2026-07-29 | €23,10 | -0,86 % | €23,20 | €23,20 | €23,00 | 318 |
| 2026-07-28 | €23,30 | +1,30 % | €23,00 | €23,30 | €23,00 | 700 |
| 2026-07-27 | €23,00 | +2,68 % | €22,30 | €23,00 | €22,30 | 643 |
| 2026-07-24 | €22,40 | -0,88 % | €22,50 | €22,50 | €22,10 | 6,82K |
| 2026-07-23 | €22,60 | -0,88 % | €23,50 | €23,50 | €22,50 | 420 |
| 2026-07-22 | €22,80 | -1,30 % | €23,00 | €23,00 | €22,60 | 1,01K |
| 2026-07-21 | €23,10 | +1,32 % | €22,90 | €23,20 | €22,90 | 1,67K |
| 2026-07-20 | €22,80 | -1,72 % | €22,80 | €23,00 | €22,70 | 2,21K |
| 2026-07-17 | €23,20 | +0,87 % | €23,20 | €23,20 | €22,60 | 2,53K |
| 2026-07-16 | €23,00 | -0,43 % | €23,00 | €23,20 | €22,70 | 1,87K |
| 2026-07-15 | €23,10 | -1,70 % | €23,50 | €23,50 | €22,90 | 1,37K |
| 2026-07-14 | €23,50 | +1,73 % | €23,20 | €23,50 | €23,00 | 2,51K |
| 2026-07-13 | €23,10 | +0,43 % | €23,50 | €23,50 | €23,00 | 0 |
| 2026-07-10 | €23,00 | -1,71 % | €23,40 | €23,40 | €23,00 | 5,79K |
| 2026-07-09 | €23,40 | -1,27 % | €23,60 | €23,70 | €23,40 | 1,75K |
| 2026-07-08 | €23,70 | 0,00 % | €23,50 | €23,70 | €23,50 | 919 |
| 2026-07-07 | €23,70 | +1,72 % | €23,50 | €23,80 | €23,50 | 2,81K |
| 2026-07-06 | €23,30 | -0,85 % | €23,30 | €23,50 | €23,10 | 1,68K |
| 2026-07-03 | €23,50 | -1,26 % | €23,40 | €23,60 | €23,40 | 1,73K |
| 2026-07-02 | €23,80 | -0,42 % | €24,00 | €24,00 | €23,80 | 4 |
| 2026-07-01 | €23,90 | -0,42 % | €24,00 | €24,00 | €23,80 | 282 |
| 2026-06-30 | €24,00 | +0,42 % | €23,70 | €24,00 | €23,70 | 512 |
| 2026-06-29 | €23,90 | +0,84 % | €24,00 | €24,00 | €23,70 | 66 |
| 2026-06-26 | €23,70 | 0,00 % | €23,70 | €23,70 | €23,60 | 800 |
| 2026-06-25 | €23,70 | +0,42 % | €23,60 | €23,70 | €23,60 | 1,85K |
| 2026-06-24 | €23,60 | +0,85 % | €23,50 | €23,70 | €23,50 | 107 |
| 2026-06-23 | €23,40 | -0,43 % | €23,70 | €23,70 | €23,30 | 804 |
| 2026-06-22 | €23,50 | -1,26 % | €23,70 | €23,70 | €23,30 | 1,89K |
| 2026-06-19 | €23,80 | -0,42 % | €24,00 | €24,00 | €23,80 | 12 |
| 2026-06-18 | €23,90 | -0,42 % | €23,90 | €23,90 | €23,90 | 4 |
| 2026-06-17 | €24,00 | 0,00 % | €23,70 | €24,00 | €23,70 | 7 |
| 2026-06-16 | €24,00 | +0,84 % | €24,00 | €24,00 | €23,90 | 7 |
| 2026-06-15 | €23,80 | 0,00 % | €24,00 | €24,00 | €23,60 | 525 |
| 2026-06-12 | €23,80 | 0,00 % | €24,00 | €24,00 | €23,60 | 75 |
| 2026-06-11 | €23,80 | -0,83 % | €23,80 | €23,90 | €23,80 | 36 |
| 2026-06-10 | €24,00 | 0,00 % | €23,60 | €24,00 | €23,60 | 8 |
| 2026-06-09 | €24,00 | +0,84 % | €24,00 | €24,00 | €23,90 | 1,32K |
| 2026-06-08 | €23,80 | 0,00 % | €25,00 | €25,00 | €23,80 | 446 |
| 2026-06-05 | €23,80 | -0,42 % | €23,90 | €23,90 | €23,80 | 207 |
| 2026-06-04 | €23,90 | -0,83 % | €24,20 | €24,20 | €23,90 | 70 |
| 2026-06-03 | €24,10 | +0,84 % | €23,90 | €24,20 | €23,90 | 69 |
| 2026-06-02 | €23,90 | -0,42 % | €24,00 | €24,00 | €23,80 | 51 |
| 2026-06-01 | €24,00 | +0,42 % | €24,80 | €24,80 | €23,80 | 695 |
| 2026-05-29 | €23,90 | -1,24 % | €24,10 | €24,10 | €23,80 | 1,95K |