DEFAMA Deutsche Fachmarkt AG DEF
XETR · Almanya · Finans
€19,05-0,70 (-%3,54)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |