12,650€
-1,94%
Echtzeit-Aktienkurs Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG
Bid:
Ask:
Aktienkurse zur Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,90 | 12,90 | 12,65 | 12,75 | -1,16% | 101,00 |
| 20.02.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 19.02.2025 | 12,95 | 12,95 | 12,70 | 12,90 | -0,39% | 164,00 |
| 18.02.2025 | 12,95 | 13,30 | 12,70 | 12,95 | 0,00% | 33,00 |
| 17.02.2025 | 12,90 | 13,20 | 12,70 | 12,95 | 0,39% | 9,00 |
| 14.02.2025 | 13,30 | 13,30 | 12,65 | 12,90 | -1,90% | - |
| 13.02.2025 | 13,20 | 13,30 | 13,05 | 13,15 | -0,75% | 225,00 |
| 12.02.2025 | 13,20 | 13,25 | 13,20 | 13,25 | 0,38% | - |
| 11.02.2025 | 13,10 | 13,25 | 13,00 | 13,20 | 0,76% | 50,00 |
| 10.02.2025 | 13,50 | 13,50 | 13,10 | 13,10 | 0,00% | - |
| 07.02.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 450,00 |
| 06.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 05.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 04.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -1,11% | - |
| 03.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 31.01.2025 | 13,55 | 13,65 | 13,30 | 13,50 | -0,37% | 190,00 |
| 30.01.2025 | 13,65 | 13,65 | 13,30 | 13,55 | -0,73% | 50,00 |
| 29.01.2025 | 13,65 | 13,65 | 13,40 | 13,65 | 0,00% | 30,00 |
| 28.01.2025 | 13,65 | 13,65 | 13,40 | 13,65 | 2,63% | 120,00 |
| 27.01.2025 | 13,65 | 13,65 | 13,30 | 13,30 | -2,92% | 200,00 |
| 24.01.2025 | 14,20 | 14,20 | 13,60 | 13,70 | -3,52% | 100,00 |
| 23.01.2025 | 14,20 | 14,30 | 13,95 | 14,20 | 0,00% | - |
| 22.01.2025 | 14,20 | 14,20 | 14,05 | 14,20 | 0,00% | - |
| 21.01.2025 | 14,10 | 14,20 | 13,90 | 14,20 | 0,71% | 2,00 |
| 20.01.2025 | 14,05 | 14,10 | 14,05 | 14,10 | 0,71% | - |
| 17.01.2025 | 14,10 | 14,30 | 14,00 | 14,00 | -0,71% | 20,00 |
| 16.01.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
| 15.01.2025 | 13,95 | 14,10 | 13,90 | 13,90 | -0,71% | - |
| 14.01.2025 | 14,15 | 14,20 | 13,90 | 14,00 | -1,41% | 80,00 |
| 13.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 10.01.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,35% | 8,00 |
| 09.01.2025 | 14,40 | 14,40 | 14,15 | 14,15 | -1,74% | - |
| 08.01.2025 | 14,35 | 14,40 | 14,20 | 14,40 | 0,70% | 165,00 |
| 07.01.2025 | 14,35 | 14,35 | 14,30 | 14,30 | -0,35% | - |
| 06.01.2025 | 14,40 | 14,40 | 14,30 | 14,35 | -0,35% | - |
| 03.01.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 02.01.2025 | 14,40 | 15,00 | 14,20 | 14,30 | -0,69% | 102,00 |
| 30.12.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 0,70% | 5,00 |
| 27.12.2024 | 14,40 | 14,45 | 14,20 | 14,30 | -0,69% | 5,00 |
| 23.12.2024 | 14,60 | 14,60 | 14,35 | 14,40 | -1,03% | 370,00 |
| 20.12.2024 | 15,55 | 15,80 | 13,95 | 14,55 | -6,43% | 305,00 |
| 19.12.2024 | 14,10 | 15,55 | 13,90 | 15,55 | 10,28% | 50,00 |
| 18.12.2024 | 13,75 | 14,70 | 13,70 | 14,10 | 1,81% | 637,00 |
| 17.12.2024 | 15,80 | 15,80 | 11,80 | 13,85 | -12,34% | 2.910,00 |
| 16.12.2024 | 16,10 | 16,10 | 15,50 | 15,80 | -1,86% | 1.010,00 |
| 13.12.2024 | 16,25 | 16,25 | 15,95 | 16,10 | -0,92% | 53,00 |
| 12.12.2024 | 15,70 | 16,25 | 15,70 | 16,25 | 3,50% | 350,00 |
| 11.12.2024 | 15,70 | 16,00 | 15,70 | 15,70 | -1,88% | - |
| 10.12.2024 | 15,65 | 16,00 | 15,65 | 16,00 | 2,24% | - |
| 09.12.2024 | 15,60 | 15,85 | 15,60 | 15,65 | 0,32% | - |
| 06.12.2024 | 15,55 | 15,95 | 15,55 | 15,60 | 0,32% | 392,00 |
| 05.12.2024 | 15,80 | 16,00 | 15,55 | 15,55 | -3,12% | 200,00 |
| 04.12.2024 | 15,95 | 16,10 | 15,95 | 16,05 | 1,26% | - |
| 03.12.2024 | 16,85 | 17,00 | 15,05 | 15,85 | -5,93% | 106,00 |
| 02.12.2024 | 16,85 | 17,10 | 16,85 | 16,85 | -1,46% | 61,00 |
| 29.11.2024 | 16,85 | 17,10 | 15,40 | 17,10 | 1,48% | 575,00 |
| 28.11.2024 | 16,85 | 17,10 | 16,85 | 16,85 | 0,00% | 170,00 |
| 27.11.2024 | 16,95 | 17,20 | 16,85 | 16,85 | -0,59% | 250,00 |
| 26.11.2024 | 17,30 | 17,30 | 16,95 | 16,95 | -2,02% | 40,00 |
| 25.11.2024 | 17,40 | 17,40 | 16,95 | 17,30 | -0,57% | 312,00 |
| 22.11.2024 | 17,40 | 17,40 | 17,10 | 17,40 | 0,58% | 88,00 |
| 21.11.2024 | 17,40 | 17,40 | 17,20 | 17,30 | -0,57% | - |
| 20.11.2024 | 17,35 | 17,40 | 17,15 | 17,40 | 0,29% | - |
| 19.11.2024 | 17,80 | 17,85 | 17,20 | 17,35 | -1,98% | 75,00 |
| 18.11.2024 | 17,20 | 18,30 | 17,20 | 17,70 | -0,28% | 46,00 |
| 15.11.2024 | 17,75 | 17,80 | 17,50 | 17,75 | 0,00% | 50,00 |
| 14.11.2024 | 17,65 | 17,80 | 17,65 | 17,75 | 0,28% | - |
| 13.11.2024 | 17,80 | 17,90 | 17,50 | 17,70 | -0,56% | - |
| 12.11.2024 | 17,95 | 17,95 | 17,75 | 17,80 | -0,84% | - |
| 11.11.2024 | 17,70 | 18,00 | 17,70 | 17,95 | 1,41% | - |
| 08.11.2024 | 17,80 | 18,00 | 17,55 | 17,70 | -0,56% | - |
| 07.11.2024 | 17,80 | 17,90 | 17,60 | 17,80 | 0,00% | 10,00 |
| 06.11.2024 | 18,05 | 18,15 | 17,65 | 17,80 | -0,28% | 10,00 |
| 05.11.2024 | 18,10 | 18,15 | 17,85 | 17,85 | -1,38% | - |
| 04.11.2024 | 18,05 | 18,30 | 18,00 | 18,10 | 0,28% | 30,00 |
| 01.11.2024 | 17,90 | 18,10 | 17,90 | 18,05 | 0,84% | - |
| 31.10.2024 | 18,00 | 18,30 | 17,70 | 17,90 | -1,92% | 118,00 |
| 30.10.2024 | 18,30 | 18,50 | 18,05 | 18,25 | -0,27% | 200,00 |
| 29.10.2024 | 18,75 | 18,80 | 18,30 | 18,30 | -2,40% | 1.349,00 |
| 28.10.2024 | 18,70 | 19,15 | 18,60 | 18,75 | 0,27% | 50,00 |
| 25.10.2024 | 18,70 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 24.10.2024 | 18,70 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 23.10.2024 | 18,70 | 18,90 | 18,65 | 18,70 | 0,00% | - |
| 22.10.2024 | 18,70 | 18,70 | 18,60 | 18,70 | 0,27% | - |
| 21.10.2024 | 18,00 | 18,70 | 18,00 | 18,65 | -0,27% | 100,00 |
| 18.10.2024 | 18,70 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 17.10.2024 | 18,70 | 19,45 | 18,50 | 18,70 | 0,00% | 210,00 |
| 16.10.2024 | 18,70 | 18,70 | 18,50 | 18,70 | 0,00% | 1,00 |
| 15.10.2024 | 18,70 | 18,90 | 18,60 | 18,70 | 0,00% | 1,00 |
| 14.10.2024 | 18,70 | 20,55 | 18,50 | 18,70 | 0,00% | 5,00 |
| 11.10.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 0,81% | - |
| 10.10.2024 | 18,85 | 20,35 | 18,55 | 18,55 | -1,59% | - |
| 09.10.2024 | 18,20 | 20,65 | 18,20 | 18,85 | 3,57% | - |
| 08.10.2024 | 18,30 | 18,30 | 18,00 | 18,20 | -0,55% | 15,00 |
| 07.10.2024 | 18,75 | 20,00 | 18,25 | 18,30 | -1,88% | - |
| 04.10.2024 | 18,75 | 18,75 | 18,65 | 18,65 | -0,53% | - |
| 03.10.2024 | 18,75 | 20,10 | 18,65 | 18,75 | 0,81% | - |
| 02.10.2024 | 18,75 | 19,00 | 18,60 | 18,60 | -0,80% | 144,00 |
| 01.10.2024 | 18,80 | 18,80 | 18,65 | 18,75 | -0,27% | - |
| 30.09.2024 | 18,75 | 19,00 | 18,75 | 18,80 | 0,27% | 77,00 |