14,300€
2,88%
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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -2,80% | - |
| 25.06.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 24.06.2025 | 14,50 | 14,50 | 13,40 | 14,20 | -1,39% | - |
| 23.06.2025 | 14,65 | 14,65 | 14,05 | 14,40 | -1,71% | - |
| 20.06.2025 | 14,45 | 14,65 | 14,45 | 14,65 | 2,09% | - |
| 19.06.2025 | 14,60 | 14,65 | 14,35 | 14,35 | -1,71% | - |
| 18.06.2025 | 14,50 | 14,65 | 14,50 | 14,60 | 1,04% | - |
| 17.06.2025 | 14,50 | 14,65 | 14,40 | 14,45 | -0,34% | - |
| 16.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 13.06.2025 | 14,35 | 17,50 | 14,30 | 14,60 | 1,04% | 50,00 |
| 12.06.2025 | 14,35 | 14,45 | 14,35 | 14,45 | 0,70% | - |
| 11.06.2025 | 14,60 | 14,60 | 14,30 | 14,35 | -1,71% | - |
| 10.06.2025 | 14,00 | 16,00 | 13,90 | 14,60 | 4,29% | - |
| 09.06.2025 | 14,25 | 14,60 | 12,70 | 14,00 | -1,75% | - |
| 06.06.2025 | 14,40 | 14,40 | 14,25 | 14,25 | -1,04% | - |
| 05.06.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 04.06.2025 | 14,30 | 14,45 | 13,25 | 14,40 | 0,70% | - |
| 03.06.2025 | 14,40 | 14,40 | 14,25 | 14,30 | -0,69% | - |
| 02.06.2025 | 14,35 | 14,40 | 14,00 | 14,40 | 0,00% | - |
| 30.05.2025 | 14,50 | 16,05 | 14,35 | 14,40 | -0,69% | - |
| 29.05.2025 | 14,75 | 14,80 | 14,50 | 14,50 | -1,02% | 60,00 |
| 28.05.2025 | 14,80 | 15,00 | 13,00 | 14,65 | -1,01% | - |
| 27.05.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 26.05.2025 | 15,10 | 15,20 | 14,60 | 14,90 | -0,67% | - |
| 23.05.2025 | 14,90 | 15,00 | 14,40 | 15,00 | 0,00% | - |
| 22.05.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 21.05.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 1,69% | - |
| 20.05.2025 | 14,85 | 15,00 | 14,75 | 14,75 | -1,01% | - |
| 19.05.2025 | 14,90 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 16.05.2025 | 15,00 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 15.05.2025 | 15,20 | 15,20 | 14,95 | 15,00 | -1,32% | - |
| 14.05.2025 | 15,20 | 15,65 | 15,15 | 15,20 | 0,00% | - |
| 13.05.2025 | 15,10 | 15,20 | 15,00 | 15,20 | 0,00% | - |
| 12.05.2025 | 15,25 | 15,65 | 15,05 | 15,20 | -0,33% | - |
| 09.05.2025 | 15,15 | 15,25 | 15,15 | 15,25 | 0,66% | - |
| 08.05.2025 | 15,05 | 15,15 | 15,05 | 15,15 | 0,66% | - |
| 07.05.2025 | 14,95 | 15,10 | 14,90 | 15,05 | 0,67% | - |
| 06.05.2025 | 14,85 | 15,00 | 14,75 | 14,95 | 0,67% | - |
| 05.05.2025 | 15,00 | 16,45 | 14,70 | 14,85 | -1,00% | - |
| 02.05.2025 | 15,15 | 15,35 | 13,00 | 15,00 | -0,99% | - |
| 30.04.2025 | 15,05 | 16,40 | 15,05 | 15,15 | 0,66% | - |
| 29.04.2025 | 14,75 | 16,35 | 14,75 | 15,05 | 2,03% | - |
| 28.04.2025 | 14,70 | 16,15 | 13,20 | 14,75 | 0,34% | - |
| 25.04.2025 | 14,70 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 24.04.2025 | 14,80 | 14,95 | 14,50 | 14,70 | -0,68% | - |
| 23.04.2025 | 14,75 | 16,25 | 14,60 | 14,80 | 0,00% | - |
| 22.04.2025 | 14,75 | 15,60 | 14,60 | 14,80 | 0,00% | - |
| 17.04.2025 | 15,60 | 16,60 | 14,45 | 14,80 | -3,90% | - |
| 16.04.2025 | 15,50 | 15,60 | 15,20 | 15,40 | -1,28% | - |
| 15.04.2025 | 15,95 | 15,95 | 14,80 | 15,60 | -2,19% | - |
| 14.04.2025 | 16,50 | 17,40 | 15,25 | 15,95 | -3,33% | - |
| 11.04.2025 | 16,65 | 17,00 | 14,95 | 16,50 | -0,60% | - |
| 10.04.2025 | 16,60 | 18,15 | 14,95 | 16,60 | 0,00% | - |
| 09.04.2025 | 16,90 | 17,40 | 15,05 | 16,60 | -2,35% | - |
| 08.04.2025 | 18,65 | 19,00 | 14,75 | 17,00 | -8,36% | - |
| 07.04.2025 | 16,30 | 19,80 | 15,70 | 18,55 | 13,11% | - |
| 04.04.2025 | 16,25 | 18,90 | 16,10 | 16,40 | 0,92% | 250,00 |
| 03.04.2025 | 14,25 | 16,45 | 14,20 | 16,25 | 10,54% | 740,00 |
| 02.04.2025 | 14,10 | 15,90 | 14,05 | 14,70 | 3,89% | 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% | - |