38,040$
0,08%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 38,01 | 38,70 | 37,41 | 38,04 | 0,08% | 71.755,00 |
| 31.03.2025 | 37,00 | 38,25 | 36,74 | 38,01 | 2,81% | 125.369,00 |
| 28.03.2025 | 35,99 | 37,20 | 35,42 | 36,97 | 2,69% | 57.619,00 |
| 27.03.2025 | 34,80 | 36,20 | 34,31 | 36,00 | 3,45% | 60.009,00 |
| 26.03.2025 | 34,35 | 34,95 | 34,21 | 34,80 | 1,90% | 22.941,00 |
| 25.03.2025 | 34,78 | 35,17 | 33,99 | 34,15 | -1,70% | 28.314,00 |
| 24.03.2025 | 35,50 | 35,65 | 34,65 | 34,74 | -0,60% | 33.842,00 |
| 21.03.2025 | 34,49 | 35,30 | 34,10 | 34,95 | 0,84% | 168.085,00 |
| 20.03.2025 | 34,94 | 35,27 | 34,66 | 34,66 | -1,11% | 26.627,00 |
| 19.03.2025 | 33,21 | 35,09 | 33,15 | 35,05 | 5,73% | 35.158,00 |
| 18.03.2025 | 33,12 | 33,53 | 32,94 | 33,15 | 0,03% | 63.065,00 |
| 17.03.2025 | 32,82 | 33,35 | 32,70 | 33,14 | -0,39% | 35.177,00 |
| 14.03.2025 | 33,06 | 33,28 | 32,92 | 33,27 | 0,39% | 17.427,00 |
| 13.03.2025 | 33,15 | 33,57 | 32,91 | 33,14 | -0,03% | 15.536,00 |
| 12.03.2025 | 33,27 | 33,29 | 32,40 | 33,15 | -0,60% | 38.960,00 |
| 11.03.2025 | 33,76 | 34,25 | 33,09 | 33,35 | -1,71% | 51.103,00 |
| 10.03.2025 | 33,00 | 34,48 | 32,69 | 33,93 | 2,82% | 60.731,00 |
| 07.03.2025 | 32,54 | 33,70 | 32,50 | 33,00 | 1,54% | 86.693,00 |
| 06.03.2025 | 31,50 | 32,50 | 31,25 | 32,50 | 3,17% | 104.036,00 |
| 05.03.2025 | 31,50 | 31,65 | 31,01 | 31,50 | 0,00% | 44.860,00 |
| 04.03.2025 | 30,58 | 31,74 | 30,58 | 31,50 | 1,22% | 41.461,00 |
| 03.03.2025 | 31,44 | 31,44 | 30,77 | 31,12 | -1,21% | 17.447,00 |
| 28.02.2025 | 31,63 | 31,65 | 31,26 | 31,50 | 0,13% | 18.335,00 |
| 27.02.2025 | 31,74 | 32,06 | 31,43 | 31,46 | -1,41% | 16.818,00 |
| 26.02.2025 | 32,20 | 32,29 | 31,40 | 31,91 | -1,79% | 26.703,00 |
| 25.02.2025 | 31,80 | 32,52 | 31,56 | 32,49 | 2,23% | 26.064,00 |
| 24.02.2025 | 31,79 | 32,24 | 31,44 | 31,78 | -0,03% | 23.026,00 |
| 21.02.2025 | 32,45 | 32,65 | 31,38 | 31,79 | -1,30% | 20.639,00 |
| 20.02.2025 | 32,95 | 32,95 | 32,13 | 32,21 | -2,84% | 18.574,00 |
| 19.02.2025 | 33,37 | 33,45 | 33,03 | 33,15 | -1,72% | 9.842,00 |
| 18.02.2025 | 33,80 | 34,06 | 33,16 | 33,73 | 0,27% | 16.402,00 |
| 14.02.2025 | 34,20 | 34,30 | 33,64 | 33,64 | -1,61% | 11.738,00 |
| 13.02.2025 | 34,33 | 34,40 | 33,98 | 34,19 | -0,09% | 18.871,00 |
| 12.02.2025 | 34,23 | 34,44 | 33,90 | 34,22 | -1,50% | 14.711,00 |
| 11.02.2025 | 34,24 | 34,84 | 34,24 | 34,74 | 0,99% | 10.953,00 |
| 10.02.2025 | 34,00 | 34,62 | 33,92 | 34,40 | 1,33% | 21.969,00 |
| 07.02.2025 | 35,00 | 35,00 | 33,80 | 33,95 | -3,82% | 15.940,00 |
| 06.02.2025 | 34,91 | 35,34 | 34,57 | 35,30 | 1,32% | 17.123,00 |
| 05.02.2025 | 34,33 | 34,87 | 34,26 | 34,84 | 1,34% | 17.443,00 |
| 04.02.2025 | 33,97 | 34,42 | 33,84 | 34,38 | 0,82% | 33.906,00 |
| 03.02.2025 | 33,55 | 34,26 | 33,13 | 34,10 | -0,03% | 28.210,00 |
| 31.01.2025 | 34,38 | 34,58 | 33,75 | 34,11 | -0,52% | 27.149,00 |
| 30.01.2025 | 34,69 | 34,69 | 33,98 | 34,29 | 0,03% | 19.024,00 |
| 29.01.2025 | 34,20 | 34,53 | 34,01 | 34,28 | 0,26% | 31.530,00 |
| 28.01.2025 | 33,62 | 34,27 | 33,62 | 34,19 | 1,21% | 24.141,00 |
| 27.01.2025 | 33,01 | 33,96 | 33,01 | 33,78 | 1,53% | 25.597,00 |
| 24.01.2025 | 32,81 | 33,37 | 32,45 | 33,27 | 0,54% | 23.299,00 |
| 23.01.2025 | 32,39 | 33,18 | 32,19 | 33,09 | 2,00% | 26.475,00 |
| 22.01.2025 | 32,68 | 33,23 | 32,31 | 32,44 | -0,73% | 28.162,00 |
| 21.01.2025 | 32,10 | 33,00 | 32,10 | 32,68 | 1,97% | 25.258,00 |
| 17.01.2025 | 32,42 | 32,42 | 31,92 | 32,05 | -1,20% | 39.643,00 |
| 16.01.2025 | 32,18 | 32,44 | 31,90 | 32,44 | 0,84% | 19.030,00 |
| 15.01.2025 | 31,90 | 32,38 | 31,80 | 32,17 | 2,58% | 21.138,00 |
| 14.01.2025 | 31,84 | 32,06 | 31,24 | 31,36 | -1,51% | 35.096,00 |
| 13.01.2025 | 31,23 | 31,94 | 31,09 | 31,84 | 1,11% | 29.065,00 |
| 10.01.2025 | 32,50 | 32,50 | 31,11 | 31,49 | -3,14% | 37.617,00 |
| 08.01.2025 | 30,08 | 33,01 | 29,64 | 32,51 | 7,01% | 116.575,00 |
| 07.01.2025 | 30,49 | 31,29 | 30,10 | 30,38 | -0,75% | 21.690,00 |
| 06.01.2025 | 31,48 | 31,57 | 30,37 | 30,61 | -2,52% | 19.925,00 |
| 03.01.2025 | 31,41 | 31,45 | 30,92 | 31,40 | -0,03% | 13.353,00 |
| 02.01.2025 | 32,06 | 32,06 | 31,17 | 31,41 | -1,51% | 21.673,00 |
| 31.12.2024 | 31,86 | 32,19 | 31,66 | 31,89 | 1,01% | 14.612,00 |
| 30.12.2024 | 31,44 | 31,81 | 31,32 | 31,57 | 0,10% | 16.487,00 |
| 27.12.2024 | 31,76 | 31,83 | 31,26 | 31,54 | -1,59% | 13.188,00 |
| 26.12.2024 | 31,61 | 32,08 | 31,36 | 32,05 | 0,72% | 13.398,00 |
| 24.12.2024 | 31,27 | 31,82 | 31,27 | 31,82 | 1,18% | 10.269,00 |
| 23.12.2024 | 32,40 | 32,40 | 31,24 | 31,45 | -2,81% | 18.320,00 |
| 20.12.2024 | 31,86 | 32,73 | 31,86 | 32,36 | 0,28% | 38.752,00 |
| 19.12.2024 | 32,07 | 32,60 | 31,82 | 32,27 | 0,12% | 19.499,00 |
| 18.12.2024 | 33,06 | 33,64 | 31,99 | 32,23 | -2,69% | 34.847,00 |
| 17.12.2024 | 32,95 | 33,25 | 32,57 | 33,12 | 0,58% | 19.135,00 |
| 16.12.2024 | 32,64 | 33,07 | 32,57 | 32,93 | 1,01% | 18.356,00 |
| 13.12.2024 | 33,18 | 33,70 | 32,46 | 32,60 | -0,88% | 26.872,00 |
| 12.12.2024 | 32,46 | 33,42 | 32,46 | 32,89 | 1,83% | 25.860,00 |
| 11.12.2024 | 31,79 | 32,84 | 31,64 | 32,30 | 2,80% | 54.166,00 |
| 10.12.2024 | 30,52 | 31,77 | 30,23 | 31,42 | 3,02% | 53.271,00 |
| 09.12.2024 | 30,80 | 31,28 | 30,42 | 30,50 | -1,39% | 78.984,00 |
| 06.12.2024 | 31,46 | 31,46 | 30,52 | 30,93 | -1,09% | 23.708,00 |
| 05.12.2024 | 30,96 | 31,38 | 30,70 | 31,27 | -0,48% | 20.300,00 |
| 04.12.2024 | 31,61 | 31,61 | 30,48 | 31,42 | -0,22% | 23.438,00 |
| 03.12.2024 | 32,00 | 32,00 | 30,79 | 31,49 | -1,32% | 23.253,00 |
| 02.12.2024 | 32,25 | 32,78 | 31,61 | 31,91 | -1,42% | 71.074,00 |
| 29.11.2024 | 32,02 | 32,97 | 31,98 | 32,37 | 0,94% | 13.515,00 |
| 27.11.2024 | 32,15 | 32,77 | 31,63 | 32,07 | -0,65% | 54.082,00 |
| 26.11.2024 | 32,32 | 32,44 | 32,09 | 32,28 | -0,40% | 9.467,00 |
| 25.11.2024 | 32,51 | 33,04 | 32,35 | 32,41 | 0,09% | 17.718,00 |
| 22.11.2024 | 31,92 | 32,55 | 31,62 | 32,38 | 4,45% | 20.204,00 |
| 20.11.2024 | 30,67 | 31,00 | 30,05 | 31,00 | 0,91% | 23.025,00 |
| 19.11.2024 | 31,18 | 31,22 | 30,46 | 30,72 | -1,76% | 27.813,00 |
| 18.11.2024 | 32,67 | 32,91 | 31,25 | 31,27 | -4,29% | 36.549,00 |
| 15.11.2024 | 33,24 | 33,24 | 32,47 | 32,67 | -1,15% | 27.033,00 |
| 14.11.2024 | 33,00 | 33,06 | 32,56 | 33,05 | 0,76% | 26.709,00 |
| 13.11.2024 | 33,44 | 33,56 | 32,67 | 32,80 | -1,56% | 15.795,00 |
| 12.11.2024 | 33,45 | 33,99 | 33,21 | 33,32 | 0,48% | 33.952,00 |
| 11.11.2024 | 33,26 | 33,52 | 32,91 | 33,16 | 0,58% | 20.103,00 |
| 08.11.2024 | 32,44 | 33,39 | 32,25 | 32,97 | 1,01% | 19.089,00 |
| 07.11.2024 | 33,49 | 33,62 | 32,33 | 32,64 | -1,63% | 24.544,00 |
| 06.11.2024 | 30,49 | 33,50 | 30,49 | 33,18 | 13,28% | 55.054,00 |
| 05.11.2024 | 28,79 | 29,34 | 28,79 | 29,29 | 1,17% | 31.585,00 |
| 04.11.2024 | 28,47 | 29,31 | 28,47 | 28,95 | 0,84% | 28.715,00 |