14,600€
4,29%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 01.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 31.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 3,00 |
| 30.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 277,00 |
| 29.10.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -2,13% | 295,00 |
| 28.10.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 39,00 |
| 25.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 24.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 23.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 22.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 21.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 18.10.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | 5,00 |
| 17.10.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 5,00 |
| 16.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | - |
| 15.10.2024 | 18,70 | 18,75 | 18,65 | 18,65 | -0,80% | - |
| 14.10.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,80% | 3,00 |
| 11.10.2024 | 18,60 | 18,75 | 18,60 | 18,65 | 0,54% | - |
| 10.10.2024 | 18,85 | 18,85 | 18,55 | 18,55 | -1,59% | - |
| 09.10.2024 | 18,20 | 18,85 | 18,20 | 18,85 | 4,72% | - |
| 08.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 15,00 |
| 07.10.2024 | 18,75 | 18,75 | 18,25 | 18,30 | -1,88% | - |
| 04.10.2024 | 18,75 | 18,75 | 18,65 | 18,65 | 0,00% | - |
| 03.10.2024 | 18,75 | 18,75 | 18,65 | 18,65 | -1,84% | - |
| 02.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 144,00 |
| 01.10.2024 | 18,80 | 18,80 | 18,65 | 18,75 | -1,32% | - |
| 30.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 77,00 |
| 27.09.2024 | 18,20 | 18,80 | 18,20 | 18,70 | 2,75% | - |
| 26.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 25.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 100,00 |
| 24.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 530,00 |
| 23.09.2024 | 18,20 | 18,20 | 17,95 | 17,95 | 0,28% | - |
| 20.09.2024 | 17,60 | 18,20 | 17,60 | 17,90 | 0,85% | 1.375,00 |
| 19.09.2024 | 17,60 | 17,75 | 17,60 | 17,75 | 1,43% | - |
| 18.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | 100,00 |
| 17.09.2024 | 17,65 | 17,80 | 17,65 | 17,65 | 0,00% | - |
| 16.09.2024 | 17,65 | 17,75 | 17,65 | 17,65 | -0,84% | - |
| 13.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 100,00 |
| 12.09.2024 | 17,65 | 17,75 | 17,65 | 17,65 | 0,86% | - |
| 11.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 10,00 |
| 10.09.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,68% | 166,00 |
| 09.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 100,00 |
| 06.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,92% | 320,00 |
| 05.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 04.09.2024 | 18,35 | 18,35 | 18,10 | 18,25 | -0,54% | - |
| 03.09.2024 | 18,35 | 18,35 | 18,30 | 18,35 | 3,09% | - |
| 02.09.2024 | 18,10 | 18,10 | 17,80 | 17,80 | -3,26% | 78,00 |
| 30.08.2024 | 18,45 | 18,45 | 18,35 | 18,40 | 2,79% | - |
| 29.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,45% | 4,00 |
| 28.08.2024 | 18,35 | 18,45 | 18,35 | 18,35 | -1,34% | - |
| 27.08.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 3,33% | 202,00 |
| 26.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,44% | 19,00 |
| 23.08.2024 | 18,10 | 18,45 | 18,00 | 18,45 | 1,93% | - |
| 22.08.2024 | 18,60 | 18,75 | 18,10 | 18,10 | -2,95% | - |
| 21.08.2024 | 18,65 | 18,65 | 18,50 | 18,65 | 0,27% | - |
| 20.08.2024 | 18,65 | 18,70 | 18,60 | 18,60 | 1,09% | - |
| 19.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 90,00 |
| 16.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 14.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 13.08.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | 265,00 |
| 12.08.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | 1,00 |
| 09.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 08.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 07.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 06.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 05.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |