43,090$
1,99%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 42,04 | 43,38 | 41,86 | 43,09 | 1,99% | 43.719,00 |
| 29.04.2026 | 42,47 | 43,14 | 41,72 | 42,25 | -1,29% | 67.924,00 |
| 28.04.2026 | 42,56 | 43,17 | 42,27 | 42,80 | 1,64% | 36.482,00 |
| 27.04.2026 | 42,28 | 43,09 | 41,90 | 42,11 | -0,68% | 38.748,00 |
| 24.04.2026 | 42,64 | 42,64 | 42,22 | 42,40 | -1,49% | 36.345,00 |
| 23.04.2026 | 43,20 | 43,32 | 42,91 | 43,04 | 0,77% | 22.260,00 |
| 22.04.2026 | 42,44 | 43,10 | 42,41 | 42,71 | 0,41% | 44.321,00 |
| 21.04.2026 | 42,29 | 42,95 | 42,22 | 42,54 | 0,06% | 39.266,00 |
| 20.04.2026 | 42,61 | 43,33 | 42,50 | 42,51 | -0,47% | 33.826,00 |
| 17.04.2026 | 41,43 | 42,80 | 41,42 | 42,71 | 3,24% | 56.496,00 |
| 16.04.2026 | 41,28 | 42,28 | 40,53 | 41,37 | 0,36% | 42.728,00 |
| 15.04.2026 | 41,16 | 41,82 | 40,60 | 41,22 | 0,02% | 43.932,00 |
| 14.04.2026 | 41,83 | 42,47 | 40,95 | 41,21 | -4,67% | 61.655,00 |
| 13.04.2026 | 43,79 | 44,36 | 43,12 | 43,23 | -1,50% | 49.956,00 |
| 10.04.2026 | 44,80 | 44,80 | 43,70 | 43,89 | -1,94% | 60.443,00 |
| 09.04.2026 | 43,73 | 45,12 | 43,46 | 44,76 | 2,29% | 95.741,00 |
| 08.04.2026 | 43,21 | 43,76 | 42,80 | 43,76 | 1,65% | 93.381,00 |
| 07.04.2026 | 43,29 | 43,74 | 42,46 | 43,05 | -0,28% | 69.733,00 |
| 06.04.2026 | 42,81 | 43,46 | 42,23 | 43,17 | 0,16% | 79.220,00 |
| 02.04.2026 | 42,56 | 43,28 | 42,39 | 43,10 | 0,65% | 46.701,00 |
| 01.04.2026 | 42,21 | 43,13 | 41,96 | 42,82 | 1,34% | 36.277,00 |
| 31.03.2026 | 42,77 | 43,20 | 41,96 | 42,26 | -1,30% | 48.894,00 |
| 30.03.2026 | 42,01 | 42,98 | 41,61 | 42,81 | 2,56% | 48.945,00 |
| 27.03.2026 | 41,57 | 42,40 | 41,39 | 41,74 | 0,85% | 42.336,00 |
| 26.03.2026 | 40,87 | 41,66 | 40,82 | 41,39 | 1,45% | 61.103,00 |
| 25.03.2026 | 40,93 | 41,24 | 40,45 | 40,80 | 0,84% | 52.282,00 |
| 24.03.2026 | 41,49 | 41,97 | 40,38 | 40,46 | -2,25% | 75.779,00 |
| 23.03.2026 | 41,20 | 41,82 | 40,94 | 41,39 | 1,82% | 72.363,00 |
| 20.03.2026 | 41,53 | 41,57 | 40,06 | 40,65 | -2,21% | 99.023,00 |
| 19.03.2026 | 40,92 | 41,82 | 40,61 | 41,57 | 1,29% | 41.981,00 |
| 18.03.2026 | 42,11 | 42,32 | 40,56 | 41,04 | -2,68% | 64.144,00 |
| 17.03.2026 | 42,90 | 43,29 | 41,81 | 42,17 | -1,45% | 46.926,00 |
| 16.03.2026 | 42,80 | 43,35 | 42,49 | 42,79 | 1,02% | 65.152,00 |
| 13.03.2026 | 41,86 | 42,60 | 41,28 | 42,36 | 1,88% | 48.664,00 |
| 12.03.2026 | 39,52 | 41,58 | 39,52 | 41,58 | 3,95% | 51.431,00 |
| 11.03.2026 | 39,95 | 40,13 | 39,44 | 40,00 | -0,83% | 27.135,00 |
| 10.03.2026 | 40,01 | 40,81 | 39,91 | 40,34 | -0,28% | 42.393,00 |
| 09.03.2026 | 40,11 | 40,80 | 39,55 | 40,45 | -0,86% | 51.311,00 |
| 06.03.2026 | 39,54 | 41,04 | 39,48 | 40,80 | 3,42% | 59.874,00 |
| 05.03.2026 | 40,23 | 40,67 | 39,41 | 39,45 | -3,56% | 42.307,00 |
| 04.03.2026 | 40,20 | 40,98 | 39,15 | 40,91 | 1,02% | 29.825,00 |
| 03.03.2026 | 38,85 | 40,68 | 38,46 | 40,49 | 3,21% | 69.701,00 |
| 02.03.2026 | 39,20 | 39,86 | 38,88 | 39,23 | 0,18% | 42.139,00 |
| 27.02.2026 | 38,61 | 39,55 | 38,48 | 39,16 | 0,75% | 30.339,00 |
| 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 |