17,350€
0,87%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,85 | 17,85 | 17,40 | 17,55 | -1,68% | - |
| 04.05.2026 | 18,05 | 18,05 | 17,70 | 17,85 | -1,11% | - |
| 30.04.2026 | 18,30 | 18,45 | 17,60 | 18,05 | -2,17% | - |
| 29.04.2026 | 18,35 | 18,45 | 17,95 | 18,45 | 0,82% | 14,00 |
| 28.04.2026 | 18,35 | 18,35 | 17,75 | 18,30 | -0,27% | - |
| 27.04.2026 | 18,35 | 18,35 | 17,75 | 18,35 | 0,00% | - |
| 24.04.2026 | 18,35 | 18,35 | 17,75 | 18,35 | 0,27% | - |
| 23.04.2026 | 18,35 | 18,35 | 17,80 | 18,30 | 0,00% | - |
| 22.04.2026 | 18,40 | 18,65 | 18,20 | 18,30 | -1,88% | - |
| 21.04.2026 | 18,55 | 18,65 | 18,30 | 18,65 | 0,54% | 15,00 |
| 20.04.2026 | 18,55 | 18,75 | 18,05 | 18,55 | 0,27% | - |
| 17.04.2026 | 17,85 | 18,70 | 17,70 | 18,50 | 3,64% | - |
| 16.04.2026 | 17,85 | 17,85 | 17,65 | 17,85 | 0,00% | - |
| 15.04.2026 | 17,50 | 17,85 | 17,40 | 17,85 | 0,00% | - |
| 14.04.2026 | 17,85 | 17,85 | 17,50 | 17,85 | 0,00% | 14,00 |
| 13.04.2026 | 17,85 | 17,85 | 17,65 | 17,85 | 0,00% | - |
| 10.04.2026 | 17,85 | 17,85 | 17,65 | 17,85 | 0,00% | - |
| 09.04.2026 | 17,35 | 17,85 | 17,25 | 17,85 | 2,88% | - |
| 08.04.2026 | 17,35 | 17,35 | 17,15 | 17,35 | 0,00% | - |
| 07.04.2026 | 17,70 | 17,70 | 17,15 | 17,35 | -1,98% | 14,00 |
| 02.04.2026 | 17,30 | 17,75 | 17,25 | 17,70 | 2,02% | - |
| 01.04.2026 | 17,35 | 17,70 | 17,15 | 17,35 | 0,29% | - |
| 31.03.2026 | 17,50 | 17,70 | 17,20 | 17,30 | -2,26% | - |
| 30.03.2026 | 17,75 | 17,75 | 17,45 | 17,70 | 0,00% | 14,00 |
| 27.03.2026 | 17,75 | 17,75 | 17,55 | 17,70 | -0,28% | - |
| 26.03.2026 | 17,75 | 17,75 | 17,60 | 17,75 | 0,00% | - |
| 25.03.2026 | 17,75 | 17,75 | 17,55 | 17,75 | 0,00% | - |
| 24.03.2026 | 17,75 | 17,75 | 17,55 | 17,75 | 0,00% | - |
| 23.03.2026 | 17,75 | 17,75 | 17,50 | 17,75 | 0,00% | 14,00 |
| 20.03.2026 | 17,40 | 17,75 | 17,40 | 17,75 | 2,01% | - |
| 19.03.2026 | 17,75 | 17,75 | 17,40 | 17,40 | -1,97% | - |
| 18.03.2026 | 17,70 | 17,75 | 17,35 | 17,75 | 0,00% | - |
| 17.03.2026 | 17,75 | 17,75 | 17,50 | 17,75 | 0,00% | - |
| 16.03.2026 | 17,75 | 17,75 | 17,55 | 17,75 | 0,00% | 15,00 |
| 13.03.2026 | 17,75 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 12.03.2026 | 18,05 | 18,05 | 17,65 | 17,75 | -0,84% | - |
| 11.03.2026 | 18,05 | 18,05 | 17,90 | 17,90 | -0,83% | 192,00 |
| 10.03.2026 | 17,95 | 18,05 | 17,75 | 18,05 | 0,56% | - |
| 09.03.2026 | 18,05 | 18,05 | 17,70 | 17,95 | -0,55% | 84,00 |
| 06.03.2026 | 18,05 | 18,05 | 17,95 | 18,05 | 0,28% | 14,00 |
| 05.03.2026 | 17,95 | 18,05 | 17,85 | 18,00 | 0,28% | - |
| 04.03.2026 | 18,15 | 18,25 | 17,70 | 17,95 | -1,10% | - |
| 03.03.2026 | 18,25 | 18,25 | 17,75 | 18,15 | -0,55% | - |
| 02.03.2026 | 18,25 | 18,25 | 18,15 | 18,25 | 0,00% | 14,00 |
| 27.02.2026 | 18,15 | 18,25 | 18,10 | 18,25 | 0,27% | - |
| 26.02.2026 | 18,10 | 18,25 | 18,10 | 18,20 | -0,27% | 240,00 |
| 25.02.2026 | 18,10 | 18,25 | 18,10 | 18,25 | 0,00% | - |
| 24.02.2026 | 18,10 | 18,30 | 18,00 | 18,25 | 0,00% | - |
| 23.02.2026 | 18,10 | 18,35 | 18,00 | 18,25 | 0,83% | 14,00 |
| 20.02.2026 | 17,95 | 18,30 | 17,85 | 18,10 | 0,84% | - |
| 19.02.2026 | 17,80 | 18,10 | 17,70 | 17,95 | 0,00% | - |
| 18.02.2026 | 17,90 | 18,10 | 17,80 | 17,95 | 0,28% | 26,00 |
| 17.02.2026 | 17,55 | 18,10 | 17,55 | 17,90 | 1,13% | 20,00 |
| 16.02.2026 | 17,80 | 17,85 | 17,70 | 17,70 | -0,56% | 15,00 |
| 13.02.2026 | 17,80 | 17,85 | 16,85 | 17,80 | -0,28% | - |
| 12.02.2026 | 17,85 | 17,85 | 17,60 | 17,85 | 0,00% | 58,00 |
| 11.02.2026 | 17,75 | 17,85 | 17,00 | 17,85 | 0,85% | - |
| 10.02.2026 | 17,90 | 18,00 | 16,75 | 17,70 | -1,67% | 157,00 |
| 09.02.2026 | 17,85 | 18,45 | 17,55 | 18,00 | 0,84% | 62,00 |
| 06.02.2026 | 17,85 | 17,85 | 17,60 | 17,85 | 0,28% | 14,00 |
| 05.02.2026 | 17,80 | 18,80 | 17,30 | 17,80 | -0,28% | - |
| 04.02.2026 | 17,60 | 18,25 | 17,40 | 17,85 | -0,28% | 22,00 |
| 03.02.2026 | 16,15 | 18,20 | 16,05 | 17,90 | 10,84% | 1.340,00 |
| 02.02.2026 | 16,05 | 16,35 | 16,00 | 16,15 | 0,94% | - |
| 30.01.2026 | 15,55 | 16,95 | 15,50 | 16,00 | 2,89% | - |
| 29.01.2026 | 14,70 | 16,90 | 14,70 | 15,55 | 5,78% | 213,00 |
| 28.01.2026 | 14,80 | 14,90 | 14,60 | 14,70 | -0,68% | - |
| 27.01.2026 | 14,60 | 15,20 | 14,60 | 14,80 | 1,72% | 18,00 |
| 26.01.2026 | 14,65 | 14,75 | 14,40 | 14,55 | -0,68% | 270,00 |
| 23.01.2026 | 15,55 | 17,20 | 14,25 | 14,65 | -9,85% | 1.030,00 |
| 22.01.2026 | 13,80 | 19,45 | 13,80 | 16,25 | 17,75% | 170,00 |
| 21.01.2026 | 13,25 | 13,90 | 13,15 | 13,80 | 4,15% | 15,00 |
| 20.01.2026 | 12,90 | 13,25 | 12,85 | 13,25 | 1,53% | 2.400,00 |
| 19.01.2026 | 12,65 | 13,05 | 12,55 | 13,05 | 3,16% | - |
| 16.01.2026 | 12,65 | 12,65 | 12,30 | 12,65 | 0,80% | - |
| 15.01.2026 | 12,30 | 12,75 | 12,30 | 12,55 | 0,80% | 4.598,00 |
| 14.01.2026 | 12,05 | 12,45 | 11,95 | 12,45 | 4,18% | 15,00 |
| 13.01.2026 | 11,95 | 12,05 | 11,90 | 11,95 | 0,42% | - |
| 12.01.2026 | 11,90 | 11,95 | 11,90 | 11,90 | -0,42% | - |
| 09.01.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 0,00% | 460,00 |
| 08.01.2026 | 12,05 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 07.01.2026 | 12,05 | 12,05 | 11,90 | 11,95 | -0,83% | 14,00 |
| 06.01.2026 | 12,05 | 12,10 | 11,90 | 12,05 | 0,84% | 800,00 |
| 05.01.2026 | 12,00 | 12,10 | 11,95 | 11,95 | -0,83% | 84,00 |
| 02.01.2026 | 12,05 | 12,05 | 11,95 | 12,05 | 0,84% | 1.314,00 |
| 30.12.2025 | 12,00 | 12,00 | 11,95 | 11,95 | -0,83% | - |
| 29.12.2025 | 12,15 | 12,15 | 11,90 | 12,05 | 0,00% | - |
| 23.12.2025 | 11,85 | 12,25 | 11,85 | 12,05 | 0,84% | - |
| 22.12.2025 | 11,75 | 12,00 | 11,70 | 11,95 | 2,58% | 14,00 |
| 19.12.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -0,43% | - |
| 18.12.2025 | 11,75 | 11,75 | 11,65 | 11,70 | 0,43% | - |
| 17.12.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 16.12.2025 | 11,75 | 11,75 | 11,65 | 11,75 | 0,86% | - |
| 15.12.2025 | 11,75 | 11,75 | 11,60 | 11,65 | -0,85% | 314,00 |
| 12.12.2025 | 11,75 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 11.12.2025 | 11,85 | 11,90 | 11,65 | 11,70 | -2,09% | - |
| 10.12.2025 | 11,95 | 11,95 | 11,75 | 11,95 | 0,00% | - |
| 09.12.2025 | 11,95 | 11,95 | 11,80 | 11,95 | 0,84% | - |
| 08.12.2025 | 11,95 | 11,95 | 11,80 | 11,85 | -0,84% | 14,00 |
| 05.12.2025 | 11,95 | 11,95 | 11,80 | 11,95 | 0,00% | 56,00 |