14,600€
-6,11%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |