17,100€
-0,87%
Echtzeit-Aktienkurs LUDW.BECK A.RATHAUSECK
Bid:
Ask:
Aktienkurse zur LUDW.BECK A.RATHAUSECK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 17,40 | 17,40 | 17,15 | 17,25 | -1,15% | 72,00 |
| 06.05.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -1,69% | - |
| 05.05.2026 | 17,75 | 17,75 | 17,60 | 17,75 | 0,00% | - |
| 04.05.2026 | 17,85 | 18,00 | 17,70 | 17,75 | -0,56% | 10,00 |
| 30.04.2026 | 17,65 | 18,20 | 17,50 | 17,85 | 1,13% | 30,00 |
| 29.04.2026 | 18,15 | 18,20 | 17,65 | 17,65 | -3,02% | 1,00 |
| 28.04.2026 | 18,30 | 18,30 | 17,65 | 18,20 | 2,82% | 1,00 |
| 27.04.2026 | 18,10 | 18,20 | 17,65 | 17,70 | -2,48% | 6,00 |
| 24.04.2026 | 18,20 | 18,20 | 17,65 | 18,15 | -0,82% | - |
| 23.04.2026 | 18,30 | 18,60 | 18,20 | 18,30 | 0,00% | 2,00 |
| 22.04.2026 | 18,55 | 18,65 | 18,00 | 18,30 | -1,35% | 170,00 |
| 21.04.2026 | 18,35 | 18,65 | 18,35 | 18,55 | 1,09% | - |
| 20.04.2026 | 18,40 | 18,70 | 17,70 | 18,35 | -0,27% | 1.121,00 |
| 17.04.2026 | 17,75 | 18,45 | 17,70 | 18,40 | 3,66% | - |
| 16.04.2026 | 17,75 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 15.04.2026 | 17,55 | 17,75 | 17,40 | 17,75 | 1,14% | - |
| 14.04.2026 | 17,75 | 17,75 | 17,30 | 17,55 | -1,13% | - |
| 13.04.2026 | 17,75 | 17,75 | 17,65 | 17,75 | 1,14% | - |
| 10.04.2026 | 17,75 | 17,75 | 17,50 | 17,55 | 1,74% | - |
| 09.04.2026 | 16,90 | 17,25 | 16,90 | 17,25 | 0,00% | 15,00 |
| 08.04.2026 | 17,25 | 17,25 | 17,05 | 17,25 | 0,00% | - |
| 07.04.2026 | 17,55 | 17,55 | 17,20 | 17,25 | -1,71% | - |
| 02.04.2026 | 17,25 | 17,60 | 17,10 | 17,55 | 1,74% | - |
| 01.04.2026 | 17,50 | 17,70 | 17,20 | 17,25 | -1,43% | - |
| 31.03.2026 | 17,60 | 17,60 | 17,50 | 17,50 | 0,00% | - |
| 30.03.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -0,28% | - |
| 27.03.2026 | 17,50 | 17,55 | 17,40 | 17,55 | 0,57% | - |
| 26.03.2026 | 17,45 | 17,70 | 17,40 | 17,45 | 0,00% | - |
| 25.03.2026 | 17,60 | 17,65 | 17,35 | 17,45 | -1,13% | 100,00 |
| 24.03.2026 | 17,65 | 17,65 | 17,55 | 17,65 | 1,44% | - |
| 23.03.2026 | 17,70 | 17,70 | 17,35 | 17,40 | -1,42% | - |
| 20.03.2026 | 17,40 | 17,65 | 17,40 | 17,65 | 0,00% | 40,00 |
| 19.03.2026 | 17,70 | 17,70 | 17,50 | 17,65 | 1,15% | - |
| 18.03.2026 | 17,65 | 17,65 | 17,40 | 17,45 | -1,13% | - |
| 17.03.2026 | 17,70 | 17,70 | 17,50 | 17,65 | 0,57% | - |
| 16.03.2026 | 17,65 | 17,70 | 17,40 | 17,55 | -0,57% | 125,00 |
| 13.03.2026 | 17,70 | 17,70 | 17,55 | 17,65 | -0,28% | - |
| 12.03.2026 | 17,95 | 17,95 | 17,70 | 17,70 | -1,39% | - |
| 11.03.2026 | 17,95 | 17,95 | 17,80 | 17,95 | 0,00% | - |
| 10.03.2026 | 17,95 | 18,20 | 17,70 | 17,95 | 2,28% | 3,00 |
| 09.03.2026 | 18,30 | 18,30 | 17,30 | 17,55 | -2,23% | 212,00 |
| 06.03.2026 | 17,95 | 17,95 | 17,80 | 17,95 | 0,00% | - |
| 05.03.2026 | 17,65 | 17,95 | 17,65 | 17,95 | -1,37% | - |
| 04.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,96% | - |
| 03.03.2026 | 18,00 | 18,00 | 17,85 | 17,85 | -1,65% | - |
| 02.03.2026 | 18,40 | 18,40 | 18,05 | 18,15 | 0,55% | 52,00 |
| 27.02.2026 | 18,05 | 18,10 | 18,00 | 18,05 | 0,28% | 55,00 |
| 26.02.2026 | 18,00 | 18,05 | 17,95 | 18,00 | -0,28% | 60,00 |
| 25.02.2026 | 18,05 | 18,05 | 18,00 | 18,05 | 0,00% | 35,00 |
| 24.02.2026 | 18,00 | 18,05 | 17,95 | 18,05 | 0,00% | - |
| 23.02.2026 | 18,05 | 18,05 | 17,95 | 18,05 | 1,40% | - |
| 20.02.2026 | 17,50 | 17,80 | 17,50 | 17,80 | -0,28% | 8,00 |
| 19.02.2026 | 17,70 | 17,95 | 17,65 | 17,85 | 0,56% | 60,00 |
| 18.02.2026 | 17,85 | 17,85 | 17,70 | 17,75 | -0,28% | 300,00 |
| 17.02.2026 | 17,65 | 17,85 | 17,50 | 17,80 | 1,14% | 15,00 |
| 16.02.2026 | 17,40 | 17,80 | 17,40 | 17,60 | 0,00% | 250,00 |
| 13.02.2026 | 17,65 | 17,70 | 16,85 | 17,60 | -0,56% | 60,00 |
| 12.02.2026 | 17,40 | 18,10 | 17,40 | 17,70 | 0,85% | 106,00 |
| 11.02.2026 | 17,70 | 17,70 | 17,50 | 17,55 | -1,68% | 3,00 |
| 10.02.2026 | 17,80 | 18,00 | 17,00 | 17,85 | 0,56% | 496,00 |
| 09.02.2026 | 17,65 | 18,00 | 17,65 | 17,75 | 0,57% | 150,00 |
| 06.02.2026 | 17,75 | 17,75 | 17,50 | 17,65 | 0,57% | 10,00 |
| 05.02.2026 | 17,80 | 18,20 | 17,40 | 17,55 | -1,68% | 3.302,00 |
| 04.02.2026 | 17,20 | 18,00 | 17,20 | 17,85 | 1,42% | 595,00 |
| 03.02.2026 | 15,80 | 18,00 | 15,80 | 17,60 | 9,66% | 401,00 |
| 02.02.2026 | 15,60 | 16,15 | 15,60 | 16,05 | 3,88% | 2,00 |
| 30.01.2026 | 14,50 | 16,15 | 14,50 | 15,45 | -4,04% | 390,00 |
| 29.01.2026 | 14,40 | 16,90 | 13,90 | 16,10 | 9,52% | 630,00 |
| 28.01.2026 | 14,50 | 15,15 | 13,50 | 14,70 | -0,68% | 81,00 |
| 27.01.2026 | 14,70 | 15,10 | 14,40 | 14,80 | 2,78% | 20,00 |
| 26.01.2026 | 14,00 | 16,00 | 14,00 | 14,40 | -4,32% | 833,00 |
| 23.01.2026 | 15,60 | 17,20 | 14,10 | 15,05 | -17,31% | 2.479,00 |
| 22.01.2026 | 13,90 | 23,40 | 13,90 | 18,20 | 32,36% | 7.497,00 |
| 21.01.2026 | 13,15 | 13,80 | 13,15 | 13,75 | 4,56% | 532,00 |
| 20.01.2026 | 12,85 | 13,15 | 12,85 | 13,15 | 1,54% | 1.180,00 |
| 19.01.2026 | 12,30 | 12,95 | 12,30 | 12,95 | 3,19% | 1,00 |
| 16.01.2026 | 12,30 | 12,55 | 12,30 | 12,55 | 2,03% | - |
| 15.01.2026 | 12,40 | 12,70 | 12,25 | 12,30 | 2,93% | - |
| 14.01.2026 | 12,20 | 12,45 | 11,95 | 11,95 | -0,83% | 3,00 |
| 13.01.2026 | 12,00 | 12,05 | 11,95 | 12,05 | 1,26% | 50,00 |
| 12.01.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -0,42% | - |
| 09.01.2026 | 12,00 | 12,00 | 11,80 | 11,95 | 0,00% | - |
| 08.01.2026 | 11,85 | 12,00 | 11,85 | 11,95 | -0,42% | 50,00 |
| 07.01.2026 | 12,05 | 12,05 | 11,90 | 12,00 | 0,00% | 25,00 |
| 06.01.2026 | 12,00 | 12,00 | 11,95 | 12,00 | 0,00% | - |
| 05.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | - |
| 02.01.2026 | 11,95 | 11,95 | 11,80 | 11,95 | 0,00% | 250,00 |
| 30.12.2025 | 11,95 | 13,45 | 11,80 | 11,95 | 0,42% | 505,00 |
| 29.12.2025 | 12,20 | 12,20 | 11,90 | 11,90 | 0,00% | 40,00 |
| 23.12.2025 | 11,75 | 12,10 | 11,75 | 11,90 | 0,42% | 88,00 |
| 22.12.2025 | 11,70 | 11,85 | 11,65 | 11,85 | 1,28% | - |
| 19.12.2025 | 11,70 | 11,70 | 11,60 | 11,70 | 0,43% | 100,00 |
| 18.12.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 16.12.2025 | 11,75 | 11,75 | 11,65 | 11,75 | 0,00% | 120,00 |
| 15.12.2025 | 11,70 | 11,75 | 11,65 | 11,75 | 1,29% | - |
| 12.12.2025 | 11,75 | 11,75 | 11,60 | 11,60 | -0,85% | - |
| 11.12.2025 | 11,75 | 11,75 | 11,70 | 11,70 | -0,43% | - |
| 10.12.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -1,26% | 7,00 |
| 09.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 08.12.2025 | 11,85 | 11,90 | 11,80 | 11,85 | 0,00% | - |