14,700€
20,49%
Echtzeit-Aktienkurs Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG
Bid:
Ask:
Aktienkurse zur Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 11,95 | 15,40 | 11,95 | 14,80 | 21,31% | - |
| 28.03.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 800,00 |
| 27.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 26.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 25.03.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 424,00 |
| 24.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 21.03.2025 | 11,90 | 11,90 | 11,70 | 11,80 | 0,00% | 3,00 |
| 20.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 18.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 5,00 |
| 14.03.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,43% | - |
| 13.03.2025 | 11,80 | 11,80 | 11,75 | 11,75 | 0,43% | - |
| 12.03.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 200,00 |
| 11.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 86,00 |
| 10.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 110,00 |
| 07.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 06.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 05.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 04.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 03.03.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 0,82% | 288,00 |
| 28.02.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -1,21% | - |
| 27.02.2025 | 12,50 | 12,50 | 12,35 | 12,35 | -1,20% | - |
| 26.02.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 396,00 |
| 25.02.2025 | 12,40 | 12,50 | 12,10 | 12,50 | -0,79% | 43,00 |
| 24.02.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | 501,00 |
| 21.02.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | 101,00 |
| 20.02.2025 | 12,90 | 13,05 | 12,75 | 12,80 | -0,78% | - |
| 19.02.2025 | 12,90 | 12,90 | 12,70 | 12,90 | 1,57% | 164,00 |
| 18.02.2025 | 13,30 | 13,30 | 12,70 | 12,70 | 0,00% | 33,00 |
| 17.02.2025 | 13,20 | 13,20 | 12,70 | 12,70 | 0,00% | 9,00 |
| 14.02.2025 | 13,35 | 13,65 | 12,60 | 12,70 | -4,51% | - |
| 13.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 225,00 |
| 12.02.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 1,54% | - |
| 11.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 50,00 |
| 10.02.2025 | 13,50 | 13,50 | 12,90 | 12,90 | -1,53% | 95,00 |
| 07.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 450,00 |
| 06.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 05.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 04.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 155,00 |
| 03.02.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | 150,00 |
| 31.01.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 190,00 |
| 30.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 50,00 |
| 29.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 30,00 |
| 28.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 120,00 |
| 27.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 200,00 |
| 24.01.2025 | 13,60 | 13,80 | 13,60 | 13,80 | -1,78% | 100,00 |
| 23.01.2025 | 14,20 | 14,20 | 13,95 | 14,05 | 0,00% | - |
| 22.01.2025 | 14,20 | 14,20 | 14,05 | 14,05 | 1,08% | - |
| 21.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 2,00 |
| 20.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | 23,00 |
| 17.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,78% | 20,00 |
| 16.01.2025 | 14,00 | 14,10 | 14,00 | 14,05 | 0,36% | - |
| 15.01.2025 | 13,95 | 14,10 | 13,95 | 14,00 | 0,00% | - |
| 14.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 80,00 |
| 13.01.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 10.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 8,00 |
| 09.01.2025 | 14,40 | 14,40 | 14,15 | 14,15 | -0,35% | - |
| 08.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 165,00 |
| 07.01.2025 | 14,35 | 14,35 | 14,30 | 14,30 | 0,00% | - |
| 06.01.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 03.01.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 02.01.2025 | 15,00 | 15,00 | 14,20 | 14,20 | 1,43% | 102,00 |
| 30.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 5,00 |
| 27.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 5,00 |
| 23.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 370,00 |
| 20.12.2024 | 14,10 | 15,10 | 14,10 | 14,60 | 4,29% | 1.347,00 |
| 19.12.2024 | 13,90 | 14,10 | 13,90 | 14,00 | -0,71% | 405,00 |
| 18.12.2024 | 13,80 | 14,20 | 13,80 | 14,10 | -4,73% | 301,00 |
| 17.12.2024 | 15,80 | 15,80 | 14,80 | 14,80 | -5,13% | 1.281,00 |
| 16.12.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -1,27% | 100,00 |
| 13.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 300,00 |
| 12.12.2024 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 3,00 |
| 11.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 10.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.12.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | 392,00 |
| 05.12.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,32% | 200,00 |
| 04.12.2024 | 15,95 | 16,10 | 15,85 | 15,85 | -2,76% | - |
| 03.12.2024 | 16,60 | 16,60 | 15,40 | 16,30 | -4,12% | 106,00 |
| 02.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 61,00 |
| 29.11.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 1,18% | 5,00 |
| 28.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 27.11.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | 150,00 |
| 26.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 25.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 22.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 21.11.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -0,58% | - |
| 20.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 19.11.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -3,35% | 562,00 |
| 18.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 15.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 14.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 13.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 12.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 11.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 08.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 07.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 05.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |