36,900€
-0,54%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 37,10 | 37,10 | 36,90 | 36,90 | -0,54% | - |
| 30.06.2026 | 37,10 | 37,50 | 36,80 | 37,10 | 0,27% | - |
| 29.06.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 1,65% | - |
| 26.06.2026 | 36,70 | 36,70 | 36,40 | 36,40 | -3,96% | - |
| 25.06.2026 | 38,00 | 38,00 | 37,90 | 37,90 | -0,52% | - |
| 24.06.2026 | 37,10 | 38,20 | 36,80 | 38,10 | 5,54% | - |
| 23.06.2026 | 35,80 | 36,50 | 35,50 | 36,10 | 0,28% | - |
| 22.06.2026 | 35,70 | 36,10 | 35,30 | 36,00 | 1,69% | - |
| 19.06.2026 | 35,70 | 35,70 | 35,40 | 35,40 | 0,00% | - |
| 18.06.2026 | 35,20 | 35,50 | 34,80 | 35,40 | 2,61% | - |
| 17.06.2026 | 35,40 | 35,70 | 34,30 | 34,50 | -1,71% | - |
| 16.06.2026 | 35,30 | 35,90 | 35,10 | 35,10 | -1,40% | - |
| 15.06.2026 | 35,90 | 36,10 | 35,40 | 35,60 | 0,00% | - |
| 12.06.2026 | 35,80 | 36,00 | 35,20 | 35,60 | -1,39% | - |
| 11.06.2026 | 36,00 | 36,50 | 35,90 | 36,10 | 4,94% | - |
| 10.06.2026 | 34,50 | 34,50 | 34,40 | 34,40 | -1,15% | - |
| 09.06.2026 | 34,20 | 35,50 | 34,20 | 34,80 | -0,57% | - |
| 08.06.2026 | 34,90 | 35,10 | 34,10 | 35,00 | 0,29% | - |
| 05.06.2026 | 33,40 | 34,90 | 33,30 | 34,90 | 4,18% | - |
| 04.06.2026 | 34,10 | 35,30 | 33,40 | 33,50 | -2,62% | - |
| 03.06.2026 | 32,40 | 34,70 | 32,30 | 34,40 | 3,93% | - |
| 02.06.2026 | 40,10 | 40,20 | 33,10 | 33,10 | -17,87% | - |
| 01.06.2026 | 39,90 | 40,30 | 39,90 | 40,30 | 1,51% | - |
| 29.05.2026 | 40,60 | 40,70 | 39,30 | 39,70 | 0,00% | - |
| 28.05.2026 | 40,40 | 40,80 | 39,50 | 39,70 | 2,06% | - |
| 27.05.2026 | 39,00 | 39,00 | 38,90 | 38,90 | -2,26% | - |
| 26.05.2026 | 39,80 | 39,90 | 39,80 | 39,80 | -0,50% | - |
| 25.05.2026 | 39,80 | 40,10 | 39,80 | 40,00 | -0,50% | - |
| 22.05.2026 | 40,20 | 41,30 | 39,90 | 40,20 | 2,81% | - |
| 21.05.2026 | 39,70 | 39,90 | 39,10 | 39,10 | -0,76% | - |
| 20.05.2026 | 40,20 | 40,70 | 39,20 | 39,40 | -5,06% | - |
| 19.05.2026 | 39,90 | 41,50 | 39,20 | 41,50 | 4,27% | - |
| 18.05.2026 | 38,90 | 40,00 | 38,50 | 39,80 | 1,27% | - |
| 15.05.2026 | 39,30 | 39,40 | 39,30 | 39,30 | 1,29% | - |
| 14.05.2026 | 38,70 | 39,20 | 38,40 | 38,80 | 3,19% | - |
| 13.05.2026 | 37,70 | 37,70 | 37,60 | 37,60 | 1,35% | - |
| 12.05.2026 | 37,10 | 37,50 | 37,10 | 37,10 | -2,11% | - |
| 11.05.2026 | 37,80 | 37,90 | 37,70 | 37,90 | 1,88% | - |
| 08.05.2026 | 37,20 | 37,50 | 37,20 | 37,20 | 0,81% | - |
| 07.05.2026 | 36,90 | 37,10 | 36,20 | 36,90 | -0,27% | - |
| 06.05.2026 | 37,20 | 37,50 | 36,40 | 37,00 | -0,80% | - |
| 05.05.2026 | 36,90 | 37,60 | 36,30 | 37,30 | -0,53% | - |
| 04.05.2026 | 37,60 | 37,60 | 37,50 | 37,50 | 3,31% | - |
| 30.04.2026 | 36,30 | 36,70 | 35,60 | 36,30 | 0,00% | - |
| 29.04.2026 | 36,60 | 36,70 | 35,90 | 36,30 | -1,09% | - |
| 28.04.2026 | 35,90 | 37,00 | 35,80 | 36,70 | 0,82% | - |
| 27.04.2026 | 36,10 | 36,40 | 36,10 | 36,40 | -1,09% | - |
| 24.04.2026 | 36,90 | 36,90 | 36,80 | 36,80 | 0,27% | - |
| 23.04.2026 | 36,40 | 37,00 | 36,40 | 36,70 | -0,27% | - |
| 22.04.2026 | 36,30 | 37,00 | 36,20 | 36,80 | 1,66% | - |
| 21.04.2026 | 36,10 | 36,60 | 36,00 | 36,20 | -0,28% | - |
| 20.04.2026 | 36,30 | 36,90 | 35,60 | 36,30 | 3,71% | - |
| 17.04.2026 | 35,20 | 35,20 | 35,00 | 35,00 | -0,28% | - |
| 16.04.2026 | 34,90 | 35,50 | 34,60 | 35,10 | 1,45% | - |
| 15.04.2026 | 35,00 | 35,40 | 34,40 | 34,60 | -1,14% | - |
| 14.04.2026 | 36,70 | 36,80 | 34,70 | 35,00 | -5,91% | - |
| 13.04.2026 | 37,70 | 37,80 | 36,90 | 37,20 | -2,87% | - |
| 10.04.2026 | 38,30 | 38,40 | 38,30 | 38,30 | 1,32% | - |
| 09.04.2026 | 37,30 | 38,10 | 37,10 | 37,80 | 1,89% | - |
| 08.04.2026 | 36,90 | 37,40 | 36,70 | 37,10 | 1,09% | - |
| 07.04.2026 | 37,40 | 37,60 | 36,60 | 36,70 | -0,27% | - |
| 02.04.2026 | 37,10 | 37,10 | 36,80 | 36,80 | 0,55% | - |
| 01.04.2026 | 36,50 | 36,90 | 36,10 | 36,60 | 0,27% | - |
| 31.03.2026 | 37,40 | 37,70 | 36,40 | 36,50 | -0,27% | - |
| 30.03.2026 | 36,20 | 37,10 | 36,20 | 36,60 | 1,67% | - |
| 27.03.2026 | 35,90 | 36,10 | 34,90 | 36,00 | 1,69% | - |
| 26.03.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 1,43% | - |
| 25.03.2026 | 35,00 | 35,00 | 34,90 | 34,90 | -1,97% | - |
| 24.03.2026 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | - |
| 23.03.2026 | 35,40 | 36,10 | 35,10 | 35,60 | -1,11% | - |
| 20.03.2026 | 35,80 | 36,10 | 35,80 | 36,00 | 1,12% | - |
| 19.03.2026 | 35,60 | 36,10 | 35,30 | 35,60 | 0,56% | - |
| 18.03.2026 | 36,60 | 36,80 | 35,40 | 35,40 | -3,28% | - |
| 17.03.2026 | 37,20 | 37,40 | 36,40 | 36,60 | -1,88% | - |
| 16.03.2026 | 37,00 | 38,30 | 36,80 | 37,30 | 0,27% | - |
| 13.03.2026 | 36,00 | 37,20 | 35,60 | 37,20 | 2,76% | - |
| 12.03.2026 | 34,60 | 36,30 | 34,30 | 36,20 | 4,62% | - |
| 11.03.2026 | 34,60 | 34,80 | 34,30 | 34,60 | -0,29% | - |
| 10.03.2026 | 34,60 | 34,90 | 34,60 | 34,70 | 0,29% | - |
| 09.03.2026 | 35,30 | 35,40 | 34,20 | 34,60 | -1,14% | - |
| 06.03.2026 | 34,20 | 35,40 | 33,40 | 35,00 | -1,13% | - |
| 05.03.2026 | 35,20 | 35,50 | 35,20 | 35,40 | 1,14% | - |
| 04.03.2026 | 34,90 | 35,20 | 33,70 | 35,00 | 4,17% | - |
| 03.03.2026 | 33,60 | 33,60 | 33,40 | 33,60 | 2,13% | - |
| 02.03.2026 | 33,30 | 33,50 | 32,50 | 32,90 | -0,60% | - |
| 27.02.2026 | 33,00 | 33,60 | 32,60 | 33,10 | -0,60% | - |
| 26.02.2026 | 33,20 | 33,30 | 33,10 | 33,30 | 0,00% | - |
| 25.02.2026 | 33,90 | 34,00 | 32,80 | 33,30 | -0,89% | - |
| 24.02.2026 | 33,60 | 33,90 | 32,90 | 33,60 | 1,20% | - |
| 23.02.2026 | 33,30 | 33,40 | 31,00 | 33,20 | -0,30% | - |
| 20.02.2026 | 33,40 | 33,60 | 33,30 | 33,30 | 0,00% | - |
| 19.02.2026 | 32,50 | 33,50 | 32,40 | 33,30 | 2,78% | - |
| 18.02.2026 | 32,80 | 32,90 | 32,00 | 32,40 | -0,92% | 83,00 |
| 17.02.2026 | 33,60 | 33,90 | 32,70 | 32,70 | -2,10% | - |
| 16.02.2026 | 33,40 | 33,50 | 33,40 | 33,40 | 2,14% | - |
| 13.02.2026 | 32,60 | 32,70 | 32,60 | 32,70 | 2,83% | - |
| 12.02.2026 | 31,70 | 32,30 | 31,60 | 31,80 | 0,00% | - |
| 11.02.2026 | 31,50 | 32,10 | 31,20 | 31,80 | -0,93% | - |
| 10.02.2026 | 32,00 | 32,10 | 31,90 | 32,10 | 0,31% | - |
| 09.02.2026 | 32,40 | 32,60 | 31,60 | 32,00 | -1,84% | - |