33,920$
-1,40%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 34,16 | 34,48 | 33,88 | 33,92 | -1,40% | 46.298,00 |
| 31.07.2025 | 34,20 | 34,54 | 33,54 | 34,40 | 0,32% | 74.465,00 |
| 30.07.2025 | 34,93 | 35,05 | 34,26 | 34,29 | -1,35% | 56.740,00 |
| 29.07.2025 | 35,10 | 35,32 | 34,64 | 34,76 | -1,22% | 54.099,00 |
| 28.07.2025 | 35,98 | 35,98 | 35,08 | 35,19 | -2,09% | 35.963,00 |
| 25.07.2025 | 36,56 | 36,56 | 35,83 | 35,94 | -1,18% | 27.634,00 |
| 24.07.2025 | 36,80 | 37,12 | 36,34 | 36,37 | -1,46% | 43.028,00 |
| 23.07.2025 | 36,87 | 37,15 | 36,39 | 36,91 | 0,44% | 48.703,00 |
| 22.07.2025 | 36,69 | 37,22 | 36,54 | 36,75 | -0,19% | 49.232,00 |
| 21.07.2025 | 36,72 | 37,32 | 36,56 | 36,82 | 0,41% | 26.747,00 |
| 18.07.2025 | 36,94 | 37,08 | 36,28 | 36,67 | -0,49% | 46.056,00 |
| 17.07.2025 | 36,99 | 37,30 | 36,69 | 36,85 | -0,97% | 37.714,00 |
| 16.07.2025 | 36,90 | 37,28 | 36,67 | 37,21 | 0,92% | 36.114,00 |
| 15.07.2025 | 36,96 | 37,04 | 36,54 | 36,87 | -0,38% | 75.838,00 |
| 14.07.2025 | 36,38 | 37,15 | 36,20 | 37,01 | 1,73% | 57.560,00 |
| 11.07.2025 | 36,60 | 36,76 | 36,32 | 36,38 | -0,95% | 51.202,00 |
| 10.07.2025 | 36,78 | 37,05 | 36,72 | 36,73 | -0,54% | 36.635,00 |
| 09.07.2025 | 37,42 | 37,42 | 36,53 | 36,93 | -0,46% | 51.672,00 |
| 08.07.2025 | 38,58 | 38,58 | 37,04 | 37,10 | -3,99% | 85.454,00 |
| 07.07.2025 | 38,97 | 39,22 | 38,25 | 38,64 | -1,15% | 91.741,00 |
| 03.07.2025 | 38,84 | 39,29 | 38,50 | 39,09 | 0,33% | 100.457,00 |
| 02.07.2025 | 39,02 | 39,65 | 38,55 | 38,96 | -0,43% | 288.131,00 |
| 01.07.2025 | 38,38 | 39,62 | 38,20 | 39,13 | 1,64% | 306.406,00 |
| 30.06.2025 | 38,60 | 39,46 | 38,04 | 38,50 | -0,34% | 140.712,00 |
| 27.06.2025 | 38,66 | 38,82 | 38,23 | 38,63 | 0,47% | 83.554,00 |
| 26.06.2025 | 38,36 | 38,60 | 37,57 | 38,45 | 0,23% | 144.154,00 |
| 25.06.2025 | 38,69 | 38,85 | 38,24 | 38,36 | -0,85% | 116.739,00 |
| 24.06.2025 | 39,35 | 39,38 | 38,46 | 38,69 | -1,15% | 32.073,00 |
| 23.06.2025 | 38,24 | 39,22 | 38,19 | 39,14 | 2,38% | 36.098,00 |
| 20.06.2025 | 37,30 | 38,39 | 37,19 | 38,23 | 3,32% | 102.552,00 |
| 18.06.2025 | 37,11 | 37,48 | 36,86 | 37,00 | -0,59% | 81.178,00 |
| 17.06.2025 | 37,14 | 37,70 | 37,00 | 37,22 | -0,43% | 37.237,00 |
| 16.06.2025 | 37,10 | 37,58 | 37,10 | 37,38 | 0,75% | 26.002,00 |
| 13.06.2025 | 36,90 | 37,36 | 36,62 | 37,10 | -0,30% | 24.015,00 |
| 12.06.2025 | 36,87 | 37,36 | 36,87 | 37,21 | 0,73% | 30.844,00 |
| 11.06.2025 | 37,04 | 37,37 | 36,68 | 36,94 | -0,38% | 48.810,00 |
| 10.06.2025 | 37,06 | 37,54 | 37,01 | 37,08 | 1,06% | 28.527,00 |
| 09.06.2025 | 37,90 | 37,90 | 35,67 | 36,69 | -3,40% | 67.619,00 |
| 06.06.2025 | 37,85 | 37,98 | 37,12 | 37,98 | 0,98% | 27.175,00 |
| 05.06.2025 | 37,90 | 38,00 | 37,25 | 37,61 | -0,50% | 24.315,00 |
| 04.06.2025 | 39,03 | 39,03 | 37,77 | 37,80 | -3,23% | 29.775,00 |
| 03.06.2025 | 38,76 | 40,15 | 38,64 | 39,06 | 1,09% | 43.988,00 |
| 02.06.2025 | 38,49 | 39,07 | 37,78 | 38,64 | 0,16% | 33.564,00 |
| 30.05.2025 | 38,89 | 39,17 | 38,43 | 38,58 | -1,08% | 38.577,00 |
| 29.05.2025 | 38,01 | 39,05 | 37,65 | 39,00 | 2,66% | 34.291,00 |
| 28.05.2025 | 37,94 | 38,33 | 37,67 | 37,99 | 0,24% | 49.074,00 |
| 27.05.2025 | 36,99 | 38,15 | 36,73 | 37,90 | 2,99% | 39.064,00 |
| 23.05.2025 | 36,12 | 37,00 | 35,66 | 36,80 | 1,80% | 36.714,00 |
| 22.05.2025 | 36,69 | 36,69 | 35,66 | 36,15 | -1,07% | 43.944,00 |
| 21.05.2025 | 36,61 | 37,01 | 35,74 | 36,54 | -1,27% | 39.737,00 |
| 20.05.2025 | 37,04 | 37,28 | 36,53 | 37,01 | 0,05% | 36.466,00 |
| 19.05.2025 | 37,05 | 37,35 | 36,32 | 36,99 | -0,34% | 32.787,00 |
| 16.05.2025 | 36,65 | 37,45 | 36,65 | 37,12 | 0,75% | 31.154,00 |
| 15.05.2025 | 36,36 | 36,96 | 36,18 | 36,84 | 1,71% | 36.711,00 |
| 14.05.2025 | 35,67 | 36,30 | 35,45 | 36,22 | 1,06% | 45.534,00 |
| 13.05.2025 | 36,52 | 36,90 | 35,58 | 35,84 | -2,10% | 25.820,00 |
| 12.05.2025 | 36,66 | 37,36 | 36,59 | 36,61 | 0,97% | 49.994,00 |
| 09.05.2025 | 36,00 | 36,46 | 35,66 | 36,26 | 0,44% | 25.547,00 |
| 08.05.2025 | 37,09 | 37,28 | 36,04 | 36,10 | -1,80% | 21.527,00 |
| 07.05.2025 | 37,20 | 37,25 | 36,14 | 36,76 | -1,00% | 39.949,00 |
| 06.05.2025 | 36,78 | 37,40 | 36,78 | 37,13 | 0,43% | 23.019,00 |
| 05.05.2025 | 36,62 | 37,49 | 36,24 | 36,97 | 0,90% | 25.782,00 |
| 02.05.2025 | 36,75 | 36,80 | 36,32 | 36,64 | -0,16% | 25.757,00 |
| 01.05.2025 | 36,37 | 37,06 | 35,95 | 36,70 | -0,41% | 51.238,00 |
| 30.04.2025 | 35,93 | 37,13 | 35,18 | 36,85 | 1,94% | 62.286,00 |
| 29.04.2025 | 35,21 | 36,18 | 35,21 | 36,15 | 1,69% | 25.787,00 |
| 28.04.2025 | 35,50 | 35,75 | 34,79 | 35,55 | 0,45% | 34.229,00 |
| 25.04.2025 | 35,52 | 35,53 | 34,79 | 35,39 | -0,37% | 36.134,00 |
| 24.04.2025 | 35,92 | 36,38 | 35,29 | 35,52 | -1,20% | 50.146,00 |
| 23.04.2025 | 36,46 | 36,52 | 35,50 | 35,95 | -0,44% | 47.436,00 |
| 22.04.2025 | 35,11 | 36,22 | 34,95 | 36,11 | 3,59% | 63.956,00 |
| 21.04.2025 | 34,70 | 34,98 | 34,20 | 34,86 | 0,23% | 64.866,00 |
| 17.04.2025 | 35,37 | 35,74 | 34,69 | 34,78 | -1,72% | 34.652,00 |
| 16.04.2025 | 35,29 | 35,88 | 34,53 | 35,39 | 0,97% | 58.686,00 |
| 15.04.2025 | 35,63 | 36,20 | 34,92 | 35,05 | -1,63% | 86.821,00 |
| 14.04.2025 | 35,77 | 35,83 | 35,11 | 35,63 | -0,42% | 52.294,00 |
| 11.04.2025 | 35,75 | 36,35 | 35,06 | 35,78 | -0,61% | 25.916,00 |
| 10.04.2025 | 36,04 | 36,51 | 35,32 | 36,00 | 0,06% | 36.815,00 |
| 09.04.2025 | 34,80 | 37,77 | 34,67 | 35,98 | 1,93% | 53.348,00 |
| 08.04.2025 | 36,05 | 36,38 | 35,00 | 35,30 | -0,98% | 44.152,00 |
| 07.04.2025 | 35,17 | 36,42 | 34,61 | 35,65 | -1,82% | 52.418,00 |
| 04.04.2025 | 36,45 | 37,14 | 35,72 | 36,31 | -1,65% | 69.083,00 |
| 03.04.2025 | 35,85 | 37,09 | 35,71 | 36,92 | -1,68% | 57.049,00 |
| 02.04.2025 | 37,75 | 38,23 | 37,47 | 37,55 | -1,29% | 35.073,00 |
| 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 |