15,000€
6,01%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,10 | 15,90 | 14,05 | 15,00 | 6,01% | 230,00 |
| 01.04.2025 | 14,70 | 17,40 | 13,95 | 14,15 | -3,74% | 120,00 |
| 31.03.2025 | 12,00 | 15,85 | 11,95 | 14,70 | 23,01% | 300,00 |
| 28.03.2025 | 11,85 | 12,15 | 11,80 | 11,95 | 0,84% | - |
| 27.03.2025 | 11,85 | 11,90 | 11,85 | 11,85 | -0,42% | - |
| 26.03.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 25.03.2025 | 11,75 | 11,90 | 11,75 | 11,90 | 0,00% | - |
| 24.03.2025 | 11,80 | 11,90 | 11,70 | 11,90 | 0,00% | - |
| 21.03.2025 | 11,75 | 11,90 | 11,75 | 11,90 | 0,00% | - |
| 20.03.2025 | 11,75 | 11,90 | 11,75 | 11,90 | 0,00% | - |
| 19.03.2025 | 11,75 | 11,90 | 11,70 | 11,90 | 0,00% | - |
| 18.03.2025 | 11,75 | 11,90 | 11,70 | 11,90 | 0,00% | - |
| 17.03.2025 | 11,75 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 14.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 13.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 12.03.2025 | 12,00 | 12,00 | 11,70 | 11,80 | -1,67% | - |
| 11.03.2025 | 12,00 | 12,05 | 11,60 | 12,00 | 0,00% | - |
| 10.03.2025 | 12,00 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 07.03.2025 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | - |
| 06.03.2025 | 12,00 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 05.03.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 04.03.2025 | 12,10 | 12,15 | 11,95 | 12,00 | -0,83% | 100,00 |
| 03.03.2025 | 12,25 | 12,35 | 11,95 | 12,10 | -1,63% | - |
| 28.02.2025 | 12,35 | 12,50 | 12,10 | 12,30 | -1,60% | - |
| 27.02.2025 | 12,35 | 12,50 | 12,30 | 12,50 | 0,00% | - |
| 26.02.2025 | 12,50 | 12,60 | 12,30 | 12,50 | -0,79% | - |
| 25.02.2025 | 12,50 | 12,95 | 12,25 | 12,60 | 1,20% | 10,00 |
| 24.02.2025 | 12,75 | 13,00 | 12,45 | 12,45 | -3,11% | - |
| 21.02.2025 | 12,80 | 12,90 | 12,70 | 12,85 | -0,39% | - |
| 20.02.2025 | 12,80 | 13,05 | 12,75 | 12,90 | 0,00% | - |
| 19.02.2025 | 12,85 | 12,95 | 12,70 | 12,90 | -0,39% | - |
| 18.02.2025 | 12,90 | 13,35 | 12,70 | 12,95 | 0,00% | - |
| 17.02.2025 | 12,80 | 13,20 | 12,70 | 12,95 | 0,39% | 20,00 |
| 14.02.2025 | 13,30 | 13,50 | 12,45 | 12,90 | -3,01% | 80,00 |
| 13.02.2025 | 13,20 | 13,30 | 13,05 | 13,30 | 0,76% | - |
| 12.02.2025 | 13,10 | 13,25 | 13,10 | 13,20 | 0,76% | - |
| 11.02.2025 | 13,10 | 13,25 | 13,10 | 13,10 | 0,00% | - |
| 10.02.2025 | 13,15 | 13,50 | 13,10 | 13,10 | -0,38% | - |
| 07.02.2025 | 13,50 | 13,50 | 13,10 | 13,15 | -2,59% | - |
| 06.02.2025 | 13,50 | 13,50 | 13,25 | 13,50 | 0,00% | - |
| 05.02.2025 | 13,35 | 13,50 | 13,25 | 13,50 | 1,12% | 208,00 |
| 04.02.2025 | 13,40 | 13,40 | 13,30 | 13,35 | -0,37% | - |
| 03.02.2025 | 13,30 | 13,50 | 13,30 | 13,40 | -0,74% | - |
| 31.01.2025 | 13,50 | 13,65 | 13,20 | 13,50 | -0,37% | - |
| 30.01.2025 | 13,60 | 13,65 | 13,50 | 13,55 | -0,73% | 50,00 |
| 29.01.2025 | 13,60 | 13,65 | 13,55 | 13,65 | 0,00% | 350,00 |
| 28.01.2025 | 13,60 | 13,65 | 13,55 | 13,65 | 0,37% | 760,00 |
| 27.01.2025 | 13,60 | 13,70 | 13,50 | 13,60 | 0,00% | 100,00 |
| 24.01.2025 | 14,15 | 14,20 | 13,60 | 13,60 | -4,23% | - |
| 23.01.2025 | 14,15 | 14,30 | 13,95 | 14,20 | 0,00% | - |
| 22.01.2025 | 14,15 | 14,20 | 14,05 | 14,20 | 0,00% | - |
| 21.01.2025 | 14,10 | 14,20 | 14,05 | 14,20 | 0,71% | - |
| 20.01.2025 | 14,10 | 14,10 | 14,05 | 14,10 | 0,71% | - |
| 17.01.2025 | 14,15 | 14,15 | 14,00 | 14,00 | -0,71% | - |
| 16.01.2025 | 14,00 | 14,15 | 14,00 | 14,10 | 1,44% | - |
| 15.01.2025 | 13,95 | 14,10 | 13,90 | 13,90 | -0,36% | - |
| 14.01.2025 | 14,15 | 14,20 | 13,95 | 13,95 | -1,41% | - |
| 13.01.2025 | 14,20 | 14,20 | 14,10 | 14,15 | -0,35% | - |
| 10.01.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 09.01.2025 | 14,40 | 14,40 | 14,15 | 14,20 | -1,39% | - |
| 08.01.2025 | 14,35 | 14,40 | 14,35 | 14,40 | 0,35% | - |
| 07.01.2025 | 14,35 | 14,35 | 14,30 | 14,35 | 0,00% | - |
| 06.01.2025 | 14,40 | 14,50 | 14,30 | 14,35 | -0,35% | 50,00 |
| 03.01.2025 | 14,40 | 14,45 | 14,30 | 14,40 | 0,00% | - |
| 02.01.2025 | 14,35 | 14,40 | 14,30 | 14,40 | 0,35% | - |
| 30.12.2024 | 14,30 | 14,40 | 13,35 | 14,35 | 0,35% | - |
| 27.12.2024 | 14,40 | 17,35 | 14,25 | 14,30 | -0,69% | - |
| 23.12.2024 | 14,65 | 17,40 | 14,35 | 14,40 | -1,37% | - |
| 20.12.2024 | 15,60 | 19,40 | 13,95 | 14,60 | -6,41% | - |
| 19.12.2024 | 14,10 | 17,35 | 14,00 | 15,60 | 10,64% | - |
| 18.12.2024 | 13,65 | 14,80 | 13,65 | 14,10 | 3,30% | 346,00 |
| 17.12.2024 | 15,55 | 15,95 | 13,15 | 13,65 | -12,22% | 60,00 |
| 16.12.2024 | 16,05 | 16,10 | 15,50 | 15,55 | -3,42% | - |
| 13.12.2024 | 16,20 | 16,25 | 15,80 | 16,10 | -0,62% | - |
| 12.12.2024 | 15,65 | 16,25 | 15,65 | 16,20 | 3,18% | - |
| 11.12.2024 | 15,70 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 10.12.2024 | 15,65 | 16,00 | 15,65 | 15,70 | 0,32% | - |
| 09.12.2024 | 15,65 | 16,05 | 15,60 | 15,65 | 0,00% | - |
| 06.12.2024 | 15,60 | 16,40 | 15,55 | 15,65 | 0,32% | - |
| 05.12.2024 | 15,80 | 15,90 | 15,55 | 15,60 | -1,27% | - |
| 04.12.2024 | 15,95 | 16,10 | 15,75 | 15,80 | -0,63% | - |
| 03.12.2024 | 16,90 | 17,05 | 15,85 | 15,90 | -5,92% | - |
| 02.12.2024 | 16,90 | 17,10 | 16,80 | 16,90 | 0,00% | - |
| 29.11.2024 | 16,90 | 18,60 | 16,85 | 16,90 | 0,00% | - |
| 28.11.2024 | 16,90 | 17,10 | 16,85 | 16,90 | 0,00% | - |
| 27.11.2024 | 17,00 | 18,70 | 16,85 | 16,90 | -0,59% | - |
| 26.11.2024 | 17,05 | 17,30 | 16,95 | 17,00 | -0,29% | - |
| 25.11.2024 | 17,25 | 17,40 | 17,05 | 17,05 | -1,16% | - |
| 22.11.2024 | 17,25 | 17,40 | 17,15 | 17,25 | 0,00% | - |
| 21.11.2024 | 17,25 | 17,40 | 17,15 | 17,25 | 0,00% | - |
| 20.11.2024 | 17,20 | 17,40 | 17,15 | 17,25 | 0,29% | - |
| 19.11.2024 | 17,80 | 17,85 | 17,20 | 17,20 | -3,37% | - |
| 18.11.2024 | 17,75 | 17,85 | 17,70 | 17,80 | 0,28% | - |
| 15.11.2024 | 17,75 | 17,80 | 17,65 | 17,75 | 0,00% | - |
| 14.11.2024 | 17,65 | 17,80 | 17,65 | 17,75 | 0,57% | - |
| 13.11.2024 | 17,80 | 17,90 | 17,60 | 17,65 | -0,84% | - |
| 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 | 17,70 | 17,70 | -0,56% | - |
| 07.11.2024 | 17,80 | 18,00 | 17,75 | 17,80 | 0,00% | - |