38,870$
-0,92%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 39,36 | 39,53 | 38,80 | 38,87 | -0,92% | 22.886,00 |
| 25.02.2026 | 40,02 | 40,10 | 39,00 | 39,23 | -1,80% | 30.183,00 |
| 24.02.2026 | 39,71 | 40,03 | 39,14 | 39,95 | 1,91% | 30.318,00 |
| 20.02.2026 | 39,22 | 39,90 | 38,53 | 39,20 | -0,05% | 44.434,00 |
| 19.02.2026 | 38,07 | 39,50 | 38,07 | 39,22 | 2,04% | 41.425,00 |
| 18.02.2026 | 38,69 | 38,69 | 37,84 | 38,44 | -0,71% | 38.562,00 |
| 17.02.2026 | 39,70 | 39,81 | 38,71 | 38,71 | -2,49% | 26.657,00 |
| 13.02.2026 | 38,75 | 40,07 | 38,24 | 39,70 | 2,23% | 36.199,00 |
| 12.02.2026 | 37,92 | 38,90 | 37,22 | 38,84 | 3,26% | 53.687,00 |
| 11.02.2026 | 37,60 | 37,91 | 36,82 | 37,61 | 0,52% | 39.017,00 |
| 10.02.2026 | 38,35 | 38,38 | 36,99 | 37,42 | -1,85% | 39.761,00 |
| 09.02.2026 | 38,06 | 38,74 | 37,74 | 38,12 | -1,06% | 56.921,00 |
| 06.02.2026 | 38,62 | 39,45 | 37,42 | 38,53 | 0,55% | 79.951,00 |
| 05.02.2026 | 38,08 | 39,09 | 37,85 | 38,32 | 1,05% | 53.564,00 |
| 04.02.2026 | 38,93 | 39,50 | 37,69 | 37,92 | -2,44% | 86.506,00 |
| 03.02.2026 | 37,04 | 38,98 | 37,04 | 38,87 | 4,60% | 60.309,00 |
| 02.02.2026 | 35,76 | 37,35 | 35,63 | 37,16 | 4,29% | 52.848,00 |
| 30.01.2026 | 33,98 | 35,80 | 33,98 | 35,63 | 2,74% | 48.075,00 |
| 29.01.2026 | 33,98 | 35,28 | 33,97 | 34,68 | 2,09% | 34.302,00 |
| 28.01.2026 | 34,70 | 34,94 | 33,80 | 33,97 | -2,47% | 50.977,00 |
| 27.01.2026 | 35,23 | 35,23 | 34,51 | 34,83 | -1,08% | 35.347,00 |
| 26.01.2026 | 35,17 | 35,54 | 34,75 | 35,21 | -0,25% | 75.078,00 |
| 22.01.2026 | 35,32 | 35,63 | 34,86 | 35,30 | -0,84% | 56.947,00 |
| 21.01.2026 | 35,41 | 35,78 | 34,98 | 35,60 | 1,42% | 61.859,00 |
| 20.01.2026 | 35,46 | 35,68 | 34,84 | 35,10 | -1,76% | 28.303,00 |
| 16.01.2026 | 35,23 | 35,81 | 35,21 | 35,73 | 0,90% | 43.758,00 |
| 15.01.2026 | 35,01 | 35,93 | 35,01 | 35,41 | 0,91% | 33.680,00 |
| 14.01.2026 | 35,11 | 35,15 | 34,46 | 35,09 | 0,40% | 29.301,00 |
| 13.01.2026 | 34,60 | 35,61 | 34,60 | 34,95 | 0,95% | 38.125,00 |
| 12.01.2026 | 34,12 | 35,24 | 34,10 | 34,62 | 1,35% | 36.680,00 |
| 09.01.2026 | 34,10 | 34,74 | 33,76 | 34,16 | 0,12% | 47.826,00 |
| 08.01.2026 | 33,99 | 35,39 | 33,99 | 34,12 | -0,35% | 90.456,00 |
| 07.01.2026 | 34,21 | 34,50 | 33,65 | 34,24 | -0,26% | 29.529,00 |
| 06.01.2026 | 34,25 | 35,14 | 34,10 | 34,33 | -0,55% | 33.248,00 |
| 05.01.2026 | 34,46 | 35,07 | 33,75 | 34,52 | -0,49% | 44.264,00 |
| 02.01.2026 | 35,00 | 35,21 | 34,61 | 34,69 | -1,99% | 27.345,00 |
| 31.12.2025 | 35,57 | 35,84 | 34,91 | 35,40 | -0,80% | 23.165,00 |
| 30.12.2025 | 36,06 | 36,56 | 35,65 | 35,68 | -1,63% | 18.035,00 |
| 29.12.2025 | 36,02 | 36,30 | 35,82 | 36,27 | 0,69% | 35.987,00 |
| 26.12.2025 | 36,41 | 36,60 | 35,67 | 36,02 | -1,04% | 20.708,00 |
| 24.12.2025 | 35,83 | 36,79 | 35,83 | 36,40 | 1,20% | 16.616,00 |
| 23.12.2025 | 36,24 | 36,85 | 35,91 | 35,97 | -1,80% | 33.288,00 |
| 22.12.2025 | 37,78 | 38,39 | 36,34 | 36,63 | -3,43% | 44.352,00 |
| 19.12.2025 | 38,44 | 38,59 | 37,30 | 37,93 | -1,79% | 137.546,00 |
| 18.12.2025 | 38,56 | 39,23 | 38,39 | 38,62 | 0,16% | 37.575,00 |
| 17.12.2025 | 37,81 | 38,90 | 37,34 | 38,56 | 2,61% | 42.634,00 |
| 16.12.2025 | 37,99 | 38,35 | 37,25 | 37,58 | -1,16% | 53.236,00 |
| 15.12.2025 | 38,25 | 38,59 | 37,45 | 38,02 | 0,11% | 43.879,00 |
| 12.12.2025 | 37,66 | 38,05 | 37,40 | 37,98 | 0,61% | 31.849,00 |
| 11.12.2025 | 36,42 | 37,88 | 35,53 | 37,75 | 4,20% | 50.446,00 |
| 10.12.2025 | 35,90 | 36,32 | 35,09 | 36,23 | 1,00% | 68.769,00 |
| 09.12.2025 | 34,68 | 36,10 | 34,63 | 35,87 | 3,07% | 36.788,00 |
| 08.12.2025 | 34,74 | 35,13 | 34,43 | 34,80 | 0,75% | 34.701,00 |
| 05.12.2025 | 34,92 | 35,16 | 34,45 | 34,54 | -1,26% | 40.999,00 |
| 04.12.2025 | 35,93 | 35,93 | 34,84 | 34,98 | -2,35% | 46.087,00 |
| 03.12.2025 | 35,25 | 36,06 | 34,82 | 35,82 | 2,55% | 35.600,00 |
| 02.12.2025 | 34,26 | 35,10 | 34,26 | 34,93 | 0,87% | 29.424,00 |
| 01.12.2025 | 34,59 | 34,97 | 34,31 | 34,63 | 0,20% | 33.902,00 |
| 28.11.2025 | 34,61 | 34,79 | 34,25 | 34,56 | -0,06% | 19.432,00 |
| 26.11.2025 | 34,73 | 34,78 | 34,33 | 34,58 | -0,43% | 38.778,00 |
| 25.11.2025 | 33,69 | 34,99 | 33,61 | 34,73 | 3,18% | 35.325,00 |
| 24.11.2025 | 34,00 | 34,58 | 33,64 | 33,66 | 0,12% | 153.769,00 |
| 20.11.2025 | 33,86 | 34,06 | 33,31 | 33,62 | 0,16% | 42.914,00 |
| 19.11.2025 | 33,85 | 34,20 | 33,46 | 33,57 | -0,72% | 31.431,00 |
| 18.11.2025 | 33,69 | 34,46 | 33,69 | 33,81 | -0,18% | 31.024,00 |
| 17.11.2025 | 34,08 | 34,56 | 33,80 | 33,87 | -0,88% | 46.835,00 |
| 13.11.2025 | 33,92 | 34,48 | 33,70 | 34,17 | 0,98% | 39.061,00 |
| 12.11.2025 | 33,42 | 33,86 | 33,16 | 33,84 | 1,26% | 33.145,00 |
| 11.11.2025 | 32,85 | 33,48 | 32,85 | 33,42 | 1,46% | 21.474,00 |
| 10.11.2025 | 32,65 | 33,15 | 32,16 | 32,94 | 0,86% | 27.754,00 |
| 07.11.2025 | 32,94 | 33,19 | 32,48 | 32,66 | -0,11% | 38.118,00 |
| 06.11.2025 | 32,85 | 33,28 | 32,10 | 32,70 | -1,13% | 35.709,00 |
| 05.11.2025 | 32,09 | 33,29 | 31,81 | 33,07 | 2,35% | 39.727,00 |
| 04.11.2025 | 31,63 | 32,39 | 31,63 | 32,31 | 1,38% | 37.813,00 |
| 03.11.2025 | 31,04 | 31,89 | 30,93 | 31,87 | 1,59% | 41.442,00 |
| 31.10.2025 | 31,24 | 31,59 | 30,86 | 31,37 | -0,48% | 42.214,00 |
| 30.10.2025 | 31,45 | 31,57 | 30,90 | 31,52 | 0,22% | 59.066,00 |
| 29.10.2025 | 32,09 | 32,09 | 31,05 | 31,45 | -2,07% | 57.159,00 |
| 28.10.2025 | 32,03 | 32,26 | 31,61 | 32,12 | 0,27% | 42.385,00 |
| 27.10.2025 | 32,59 | 32,72 | 31,99 | 32,03 | -1,72% | 39.485,00 |
| 24.10.2025 | 33,22 | 33,22 | 32,41 | 32,59 | -1,24% | 27.549,00 |
| 23.10.2025 | 33,01 | 33,22 | 32,60 | 33,00 | -0,24% | 36.802,00 |
| 22.10.2025 | 32,50 | 33,24 | 32,12 | 33,08 | 1,83% | 46.874,00 |
| 21.10.2025 | 33,00 | 33,43 | 32,47 | 32,49 | -1,89% | 34.638,00 |
| 20.10.2025 | 32,30 | 33,11 | 32,05 | 33,11 | 3,18% | 78.251,00 |
| 17.10.2025 | 32,44 | 32,67 | 32,03 | 32,09 | -0,93% | 39.089,00 |
| 16.10.2025 | 32,96 | 33,06 | 32,14 | 32,39 | -2,00% | 48.071,00 |
| 15.10.2025 | 32,86 | 33,50 | 32,66 | 33,05 | 0,97% | 48.795,00 |
| 14.10.2025 | 31,64 | 32,85 | 31,64 | 32,73 | 3,49% | 67.771,00 |
| 13.10.2025 | 31,77 | 32,12 | 31,17 | 31,63 | -0,44% | 87.615,00 |
| 10.10.2025 | 31,01 | 31,95 | 30,99 | 31,77 | 2,02% | 74.654,00 |
| 09.10.2025 | 31,44 | 31,56 | 30,54 | 31,14 | -1,13% | 111.088,00 |
| 08.10.2025 | 32,12 | 32,39 | 30,08 | 31,50 | -1,81% | 152.526,00 |
| 07.10.2025 | 36,17 | 36,33 | 31,71 | 32,08 | -11,92% | 149.522,00 |
| 06.10.2025 | 37,08 | 37,08 | 36,01 | 36,42 | -1,10% | 58.637,00 |
| 02.10.2025 | 37,15 | 37,18 | 36,60 | 36,82 | -2,15% | 45.158,00 |
| 01.10.2025 | 37,38 | 37,79 | 36,68 | 37,63 | 0,72% | 48.155,00 |
| 30.09.2025 | 37,47 | 37,64 | 36,87 | 37,36 | -0,88% | 36.324,00 |
| 29.09.2025 | 38,07 | 38,24 | 37,36 | 37,69 | -0,61% | 65.694,00 |
| 26.09.2025 | 37,02 | 37,96 | 36,43 | 37,92 | 2,54% | 82.815,00 |