14,300€
-0,69%
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 |
|---|---|---|---|---|---|---|
| 03.06.2025 | 14,40 | 14,40 | 14,25 | 14,30 | -0,69% | - |
| 02.06.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 0,00% | 1,00 |
| 30.05.2025 | 14,80 | 14,80 | 14,00 | 14,40 | -1,03% | 12,00 |
| 29.05.2025 | 14,80 | 14,80 | 14,30 | 14,55 | -0,68% | 3,00 |
| 28.05.2025 | 14,80 | 15,00 | 13,85 | 14,65 | -1,01% | 257,00 |
| 27.05.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 26.05.2025 | 14,60 | 15,00 | 14,60 | 14,90 | -0,67% | 2,00 |
| 23.05.2025 | 15,00 | 15,00 | 14,60 | 15,00 | 0,33% | - |
| 22.05.2025 | 15,00 | 15,20 | 14,95 | 14,95 | -0,33% | 33,00 |
| 21.05.2025 | 15,00 | 15,00 | 14,95 | 15,00 | 1,69% | - |
| 20.05.2025 | 15,00 | 15,00 | 14,75 | 14,75 | -1,01% | 50,00 |
| 19.05.2025 | 15,00 | 15,20 | 14,90 | 14,90 | -0,67% | 33,00 |
| 16.05.2025 | 15,00 | 15,20 | 14,80 | 15,00 | 0,33% | 16,00 |
| 15.05.2025 | 15,20 | 15,20 | 14,80 | 14,95 | -1,32% | 58,00 |
| 14.05.2025 | 15,20 | 15,20 | 15,15 | 15,15 | -0,33% | - |
| 13.05.2025 | 15,20 | 15,20 | 15,05 | 15,20 | 0,66% | - |
| 12.05.2025 | 15,20 | 15,20 | 15,00 | 15,10 | -0,66% | 6,00 |
| 09.05.2025 | 15,15 | 15,25 | 15,00 | 15,20 | 0,33% | 140,00 |
| 08.05.2025 | 15,05 | 15,15 | 15,05 | 15,15 | 1,00% | - |
| 07.05.2025 | 14,95 | 15,20 | 14,90 | 15,00 | 0,33% | 7,00 |
| 06.05.2025 | 14,85 | 15,00 | 14,70 | 14,95 | 0,67% | 3,00 |
| 05.05.2025 | 14,60 | 15,40 | 14,60 | 14,85 | 1,02% | 542,00 |
| 02.05.2025 | 15,15 | 15,30 | 14,70 | 14,70 | -2,33% | 3,00 |
| 29.04.2025 | 14,75 | 15,05 | 14,75 | 15,05 | 2,38% | - |
| 28.04.2025 | 14,70 | 14,70 | 14,25 | 14,70 | 0,00% | 168,00 |
| 25.04.2025 | 14,70 | 14,70 | 14,65 | 14,70 | -1,01% | - |
| 24.04.2025 | 14,70 | 15,10 | 14,50 | 14,85 | -0,34% | 103,00 |
| 23.04.2025 | 14,80 | 14,90 | 14,60 | 14,90 | 0,68% | 14,00 |
| 22.04.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | 24,00 |
| 17.04.2025 | 15,40 | 15,40 | 14,40 | 14,80 | -3,58% | 152,00 |
| 16.04.2025 | 15,40 | 15,40 | 15,35 | 15,35 | -1,60% | - |
| 15.04.2025 | 15,60 | 16,20 | 15,20 | 15,60 | -2,19% | 67,00 |
| 14.04.2025 | 16,00 | 17,20 | 15,00 | 15,95 | -4,20% | 86,00 |
| 11.04.2025 | 17,00 | 17,00 | 16,65 | 16,65 | -2,35% | 1,00 |
| 10.04.2025 | 17,60 | 17,60 | 15,20 | 17,05 | 2,40% | 429,00 |
| 09.04.2025 | 16,60 | 17,60 | 15,70 | 16,65 | -2,06% | 386,00 |
| 08.04.2025 | 18,70 | 19,00 | 16,45 | 17,00 | -8,36% | 2.405,00 |
| 07.04.2025 | 16,30 | 19,00 | 16,30 | 18,55 | 13,11% | 1.953,00 |
| 04.04.2025 | 16,60 | 16,80 | 16,10 | 16,40 | 0,92% | 490,00 |
| 03.04.2025 | 14,20 | 16,60 | 14,20 | 16,25 | 10,17% | 454,00 |
| 02.04.2025 | 14,50 | 15,50 | 14,10 | 14,75 | 4,24% | 441,00 |
| 01.04.2025 | 14,00 | 17,55 | 13,40 | 14,15 | -5,98% | 4.492,00 |
| 31.03.2025 | 11,95 | 15,50 | 11,95 | 15,05 | 25,94% | 2.779,00 |
| 28.03.2025 | 11,90 | 12,05 | 11,80 | 11,95 | 0,42% | 120,00 |
| 27.03.2025 | 11,85 | 11,90 | 11,85 | 11,90 | 0,00% | - |
| 26.03.2025 | 11,90 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 25.03.2025 | 11,90 | 11,90 | 11,65 | 11,90 | 0,00% | - |
| 24.03.2025 | 11,90 | 11,90 | 11,75 | 11,90 | 0,85% | - |
| 21.03.2025 | 11,80 | 11,80 | 11,75 | 11,80 | -0,84% | - |
| 20.03.2025 | 11,90 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 19.03.2025 | 11,90 | 11,90 | 11,70 | 11,80 | -0,84% | 111,00 |
| 18.03.2025 | 11,90 | 11,90 | 11,70 | 11,90 | 0,00% | 2,00 |
| 17.03.2025 | 11,80 | 11,90 | 11,75 | 11,90 | 1,28% | - |
| 14.03.2025 | 11,80 | 11,80 | 11,75 | 11,75 | -0,42% | - |
| 13.03.2025 | 11,80 | 11,80 | 11,75 | 11,80 | 0,43% | - |
| 12.03.2025 | 12,00 | 12,00 | 11,75 | 11,75 | 0,00% | 100,00 |
| 11.03.2025 | 12,00 | 12,00 | 11,70 | 11,75 | -2,08% | 86,00 |
| 10.03.2025 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 07.03.2025 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | 242,00 |
| 06.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 05.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 04.03.2025 | 12,05 | 12,05 | 11,95 | 12,00 | -0,41% | 100,00 |
| 03.03.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -2,03% | 110,00 |
| 28.02.2025 | 12,50 | 12,50 | 12,10 | 12,30 | -0,40% | 200,00 |
| 27.02.2025 | 12,50 | 12,50 | 12,35 | 12,35 | -1,20% | - |
| 26.02.2025 | 12,60 | 12,60 | 12,30 | 12,50 | 0,81% | 396,00 |
| 25.02.2025 | 12,65 | 12,85 | 12,10 | 12,40 | -0,40% | 43,00 |
| 24.02.2025 | 12,85 | 13,00 | 12,45 | 12,45 | -2,35% | 501,00 |
| 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% | - |