23,000€
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 |
|---|---|---|---|---|---|---|
| 29.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 26.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | 100,00 |
| 25.04.2024 | 22,80 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 24.04.2024 | 22,90 | 23,00 | 22,90 | 22,90 | -0,43% | - |
| 23.04.2024 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 22.04.2024 | 22,70 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 19.04.2024 | 23,10 | 23,10 | 22,90 | 23,00 | -0,86% | - |
| 18.04.2024 | 23,00 | 23,80 | 22,80 | 23,20 | 0,00% | 204,00 |
| 17.04.2024 | 21,80 | 24,30 | 21,80 | 23,20 | 5,45% | - |
| 16.04.2024 | 22,60 | 22,70 | 22,00 | 22,00 | -2,65% | 200,00 |
| 15.04.2024 | 22,70 | 22,70 | 22,60 | 22,60 | 0,89% | - |
| 12.04.2024 | 22,90 | 23,00 | 22,40 | 22,40 | -1,32% | 95,00 |
| 11.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -2,58% | - |
| 10.04.2024 | 21,50 | 24,60 | 21,40 | 23,30 | 8,37% | 158,00 |
| 09.04.2024 | 21,60 | 21,90 | 20,90 | 21,50 | -0,46% | - |
| 08.04.2024 | 21,80 | 22,00 | 21,40 | 21,60 | -0,46% | 209,00 |
| 05.04.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 04.04.2024 | 22,00 | 22,30 | 21,30 | 21,50 | -2,27% | - |
| 03.04.2024 | 22,00 | 22,10 | 21,90 | 22,00 | -1,79% | - |
| 02.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.03.2024 | 22,50 | 22,90 | 22,30 | 22,40 | -0,44% | 100,00 |
| 27.03.2024 | 21,10 | 23,00 | 21,10 | 22,50 | 6,64% | 67,00 |
| 26.03.2024 | 21,70 | 21,70 | 20,80 | 21,10 | -2,76% | 200,00 |
| 25.03.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | - |
| 22.03.2024 | 20,80 | 21,70 | 20,70 | 21,60 | 1,41% | - |
| 21.03.2024 | 21,70 | 22,10 | 20,40 | 21,30 | -3,62% | 150,00 |
| 20.03.2024 | 22,70 | 22,70 | 21,50 | 22,10 | -2,64% | - |
| 19.03.2024 | 21,80 | 22,70 | 21,80 | 22,70 | 4,13% | - |
| 18.03.2024 | 22,60 | 22,90 | 21,80 | 21,80 | -2,68% | 100,00 |
| 15.03.2024 | 23,70 | 23,90 | 22,40 | 22,40 | -5,49% | 50,00 |
| 14.03.2024 | 23,80 | 23,90 | 23,40 | 23,70 | -0,42% | 100,00 |
| 13.03.2024 | 23,90 | 23,90 | 23,40 | 23,80 | -0,42% | 120,00 |
| 12.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 11.03.2024 | 23,70 | 24,10 | 22,70 | 23,90 | 0,84% | - |
| 08.03.2024 | 23,70 | 23,70 | 23,60 | 23,70 | 0,85% | - |
| 07.03.2024 | 23,50 | 24,00 | 23,50 | 23,50 | -0,42% | 4,00 |
| 06.03.2024 | 23,90 | 24,10 | 21,90 | 23,60 | -1,26% | - |
| 05.03.2024 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 04.03.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 01.03.2024 | 24,10 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 29.02.2024 | 24,40 | 24,40 | 23,60 | 24,10 | -1,23% | 250,00 |
| 28.02.2024 | 23,70 | 24,40 | 22,80 | 24,40 | 2,95% | 100,00 |
| 27.02.2024 | 22,90 | 24,30 | 22,90 | 23,70 | 3,49% | - |
| 26.02.2024 | 24,10 | 24,10 | 22,40 | 22,90 | -4,98% | 470,00 |
| 23.02.2024 | 23,90 | 25,00 | 22,70 | 24,10 | 0,84% | 260,00 |
| 22.02.2024 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 21.02.2024 | 23,90 | 24,50 | 22,80 | 23,90 | 0,00% | - |
| 20.02.2024 | 25,30 | 25,40 | 23,00 | 23,90 | -5,53% | 440,00 |
| 19.02.2024 | 25,50 | 25,50 | 25,10 | 25,30 | -1,17% | 180,00 |
| 16.02.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 200,00 |
| 15.02.2024 | 25,30 | 25,40 | 25,20 | 25,20 | -1,18% | - |
| 14.02.2024 | 25,30 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 13.02.2024 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 12.02.2024 | 25,90 | 25,90 | 23,40 | 25,50 | -1,54% | - |
| 09.02.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 08.02.2024 | 25,50 | 25,70 | 23,40 | 25,70 | 0,78% | 30,00 |
| 07.02.2024 | 25,70 | 25,90 | 23,40 | 25,50 | -0,78% | - |
| 06.02.2024 | 25,90 | 26,00 | 23,40 | 25,70 | -0,77% | - |
| 05.02.2024 | 26,10 | 26,10 | 25,80 | 25,90 | -0,77% | 10,00 |
| 02.02.2024 | 26,20 | 26,60 | 23,70 | 26,10 | -0,38% | - |
| 01.02.2024 | 25,60 | 26,40 | 22,80 | 26,20 | 2,75% | 350,00 |
| 31.01.2024 | 25,10 | 25,90 | 25,00 | 25,50 | 1,19% | 490,00 |
| 30.01.2024 | 24,70 | 25,20 | 23,50 | 25,20 | 2,02% | 255,00 |
| 29.01.2024 | 25,10 | 25,10 | 23,50 | 24,70 | -1,98% | - |
| 26.01.2024 | 25,50 | 25,70 | 25,20 | 25,20 | -1,18% | - |
| 25.01.2024 | 25,40 | 25,70 | 23,80 | 25,50 | 0,39% | - |
| 24.01.2024 | 25,40 | 25,60 | 23,30 | 25,40 | -0,39% | 230,00 |
| 23.01.2024 | 25,50 | 25,70 | 23,80 | 25,50 | 0,00% | - |
| 22.01.2024 | 24,40 | 25,60 | 23,60 | 25,50 | 4,51% | - |
| 19.01.2024 | 21,30 | 24,40 | 20,60 | 24,40 | 15,64% | 250,00 |
| 18.01.2024 | 19,90 | 21,50 | 19,90 | 21,10 | 6,03% | - |
| 17.01.2024 | 20,60 | 20,60 | 19,90 | 19,90 | -3,40% | 200,00 |
| 16.01.2024 | 20,35 | 20,80 | 20,35 | 20,60 | 1,23% | - |
| 15.01.2024 | 20,60 | 20,80 | 20,35 | 20,35 | -0,73% | - |
| 12.01.2024 | 19,55 | 21,10 | 19,55 | 20,50 | 4,86% | 500,00 |
| 11.01.2024 | 19,55 | 19,90 | 19,45 | 19,55 | 0,00% | 80,00 |
| 10.01.2024 | 19,70 | 19,90 | 19,20 | 19,55 | -1,51% | 200,00 |
| 09.01.2024 | 19,70 | 19,85 | 19,60 | 19,85 | 0,00% | - |
| 08.01.2024 | 19,75 | 19,90 | 19,75 | 19,85 | -0,25% | - |
| 05.01.2024 | 19,95 | 20,00 | 19,85 | 19,90 | 0,25% | - |
| 04.01.2024 | 20,30 | 20,30 | 19,85 | 19,85 | -2,22% | - |
| 03.01.2024 | 18,55 | 21,00 | 18,55 | 20,30 | 5,45% | 135,00 |
| 02.01.2024 | 19,00 | 19,50 | 18,30 | 19,25 | -0,26% | 300,00 |
| 29.12.2023 | 19,60 | 19,60 | 19,20 | 19,30 | -0,26% | 497,00 |
| 28.12.2023 | 19,55 | 19,55 | 19,35 | 19,35 | 0,00% | 6,00 |
| 27.12.2023 | 19,35 | 19,35 | 19,10 | 19,35 | 0,00% | 50,00 |
| 22.12.2023 | 19,55 | 20,35 | 19,30 | 19,35 | -1,02% | 2,00 |
| 21.12.2023 | 19,70 | 21,20 | 19,40 | 19,55 | -0,76% | 481,00 |
| 20.12.2023 | 20,20 | 20,20 | 19,35 | 19,70 | -2,23% | 100,00 |
| 19.12.2023 | 20,15 | 20,40 | 19,60 | 20,15 | -0,25% | 150,00 |
| 18.12.2023 | 19,80 | 20,20 | 19,40 | 20,20 | 0,00% | 100,00 |
| 15.12.2023 | 20,50 | 20,50 | 20,00 | 20,20 | -1,46% | 230,00 |
| 14.12.2023 | 20,90 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 13.12.2023 | 19,50 | 20,90 | 19,50 | 20,90 | 5,56% | 50,00 |
| 12.12.2023 | 19,50 | 21,10 | 18,75 | 19,80 | 0,76% | 100,00 |
| 11.12.2023 | 19,60 | 20,55 | 19,50 | 19,65 | 0,77% | 140,00 |
| 08.12.2023 | 23,70 | 24,10 | 19,00 | 19,50 | -17,72% | 4.800,00 |
| 07.12.2023 | 23,70 | 24,00 | 23,70 | 23,70 | 0,00% | 100,00 |
| 06.12.2023 | 23,50 | 23,70 | 23,20 | 23,70 | 0,85% | 7,00 |
| 05.12.2023 | 23,50 | 23,60 | 23,50 | 23,50 | 0,00% | - |