17,400€
0,58%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,40 | 17,40 | 17,10 | 17,30 | 0,00% | 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 |
| 27.09.2024 | 18,20 | 20,20 | 18,20 | 18,75 | 3,02% | - |
| 26.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 25.09.2024 | 18,35 | 18,35 | 18,00 | 18,00 | -1,64% | - |
| 24.09.2024 | 18,00 | 18,30 | 17,90 | 18,30 | 1,67% | 530,00 |
| 23.09.2024 | 18,20 | 18,20 | 17,95 | 18,00 | -0,83% | - |
| 20.09.2024 | 17,75 | 18,20 | 17,60 | 18,15 | 2,25% | - |
| 19.09.2024 | 17,60 | 17,75 | 17,60 | 17,75 | 0,85% | - |
| 18.09.2024 | 17,65 | 17,65 | 17,40 | 17,60 | -0,28% | 100,00 |
| 17.09.2024 | 17,65 | 17,80 | 17,65 | 17,65 | 0,00% | - |
| 16.09.2024 | 17,65 | 17,75 | 17,60 | 17,65 | -0,56% | - |
| 13.09.2024 | 17,65 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 12.09.2024 | 17,65 | 17,75 | 17,65 | 17,75 | -0,84% | - |
| 11.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 10.09.2024 | 18,15 | 18,15 | 17,50 | 17,50 | -3,58% | 166,00 |
| 09.09.2024 | 18,15 | 18,20 | 17,90 | 18,15 | -0,55% | 100,00 |
| 06.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 05.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 04.09.2024 | 18,35 | 18,35 | 18,25 | 18,25 | -0,54% | - |
| 03.09.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 02.09.2024 | 18,40 | 18,40 | 18,10 | 18,35 | -0,27% | 28,00 |
| 30.08.2024 | 18,45 | 18,45 | 18,35 | 18,40 | -0,27% | - |
| 29.08.2024 | 18,35 | 18,45 | 18,30 | 18,45 | 0,54% | - |
| 28.08.2024 | 18,35 | 18,45 | 18,35 | 18,35 | 0,00% | - |
| 27.08.2024 | 18,70 | 18,70 | 18,35 | 18,35 | -0,54% | - |
| 26.08.2024 | 18,50 | 18,50 | 18,00 | 18,45 | 1,10% | 19,00 |
| 23.08.2024 | 18,10 | 18,30 | 18,10 | 18,25 | 0,83% | - |
| 22.08.2024 | 18,60 | 18,75 | 18,10 | 18,10 | -2,69% | - |
| 21.08.2024 | 18,65 | 18,65 | 18,50 | 18,60 | -0,27% | - |
| 20.08.2024 | 18,65 | 18,65 | 18,60 | 18,65 | -0,27% | - |
| 19.08.2024 | 18,70 | 18,70 | 18,40 | 18,70 | -0,53% | 90,00 |
| 16.08.2024 | 18,95 | 18,95 | 18,70 | 18,80 | 0,80% | 168,00 |
| 15.08.2024 | 18,65 | 18,65 | 18,60 | 18,65 | 0,00% | - |
| 14.08.2024 | 18,80 | 18,80 | 18,60 | 18,65 | 0,54% | - |
| 13.08.2024 | 18,95 | 19,05 | 18,25 | 18,55 | -2,11% | 270,00 |
| 12.08.2024 | 19,05 | 19,20 | 18,80 | 18,95 | -0,52% | 151,00 |
| 09.08.2024 | 19,00 | 19,05 | 19,00 | 19,05 | 0,26% | - |
| 08.08.2024 | 19,00 | 19,05 | 18,80 | 19,00 | 0,00% | 10,00 |
| 07.08.2024 | 19,05 | 19,05 | 19,00 | 19,00 | -0,26% | - |
| 06.08.2024 | 19,20 | 19,25 | 19,05 | 19,05 | -0,26% | - |
| 05.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | - |
| 02.08.2024 | 19,45 | 19,50 | 18,95 | 18,95 | -2,57% | - |
| 01.08.2024 | 19,70 | 19,75 | 18,90 | 19,45 | -1,52% | - |
| 31.07.2024 | 19,70 | 19,75 | 19,70 | 19,75 | 0,77% | - |
| 30.07.2024 | 19,70 | 19,80 | 19,60 | 19,60 | -0,51% | 90,00 |
| 29.07.2024 | 19,70 | 19,90 | 19,60 | 19,70 | -1,01% | - |
| 26.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 25.07.2024 | 20,10 | 20,10 | 19,70 | 20,10 | 0,00% | 270,00 |
| 24.07.2024 | 20,15 | 20,15 | 19,80 | 20,10 | 2,55% | 200,00 |
| 23.07.2024 | 20,50 | 20,50 | 19,50 | 19,60 | -4,39% | 73,00 |
| 22.07.2024 | 20,50 | 20,60 | 20,20 | 20,50 | 0,00% | 631,00 |
| 19.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 18.07.2024 | 20,70 | 20,80 | 20,50 | 20,50 | -2,84% | - |
| 17.07.2024 | 21,40 | 21,40 | 21,00 | 21,10 | -1,86% | - |
| 16.07.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 15.07.2024 | 21,60 | 21,60 | 20,90 | 21,50 | -0,46% | - |
| 12.07.2024 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | 50,00 |
| 11.07.2024 | 21,60 | 21,60 | 21,20 | 21,40 | -0,93% | 40,00 |
| 10.07.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 1,89% | 186,00 |
| 09.07.2024 | 21,60 | 21,60 | 20,70 | 21,20 | -1,85% | - |
| 08.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |