18,800€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 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 | 0,00% | - |
| 15.10.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 0,00% | 1,00 |
| 14.10.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 3,00 |
| 11.10.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 11,00 |
| 10.10.2024 | 18,80 | 18,90 | 18,70 | 18,70 | -1,06% | 370,00 |
| 09.10.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 3,85% | 1.038,00 |
| 08.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 199,00 |
| 07.10.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -2,66% | 266,00 |
| 04.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 03.10.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | 221,00 |
| 02.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 01.10.2024 | 18,50 | 18,80 | 18,50 | 18,80 | 0,00% | 1,00 |
| 30.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.09.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 3,30% | 694,00 |
| 26.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 24.09.2024 | 18,20 | 18,40 | 18,10 | 18,20 | 1,11% | 812,00 |
| 23.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 20.09.2024 | 18,00 | 18,40 | 18,00 | 18,00 | 1,12% | 1.100,00 |
| 19.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 18.09.2024 | 17,50 | 17,60 | 17,50 | 17,60 | -0,56% | 1,00 |
| 17.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 16.09.2024 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | 1,00 |
| 13.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 12.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 11.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 10.09.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -1,10% | 277,00 |
| 09.09.2024 | 17,90 | 18,40 | 17,90 | 18,20 | 0,00% | 4,00 |
| 06.09.2024 | 18,00 | 18,20 | 18,00 | 18,20 | -0,55% | 25,00 |
| 05.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.09.2024 | 18,10 | 18,30 | 18,10 | 18,30 | -0,54% | 15,00 |
| 03.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 02.09.2024 | 18,10 | 18,60 | 18,10 | 18,40 | -0,54% | 2,00 |
| 30.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 29.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 28.08.2024 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | 10,00 |
| 27.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 26.08.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 1,08% | 41,00 |
| 23.08.2024 | 18,60 | 18,80 | 18,50 | 18,50 | 0,00% | 52,00 |
| 22.08.2024 | 18,50 | 18,50 | 18,00 | 18,50 | -1,07% | 472,00 |
| 21.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 20.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 19.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 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% | - |
| 02.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 50,00 |
| 01.08.2024 | 19,40 | 19,50 | 19,30 | 19,50 | -1,52% | 264,00 |
| 31.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 30.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 29.07.2024 | 19,70 | 19,80 | 19,70 | 19,80 | -0,50% | 3,00 |
| 26.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 25.07.2024 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | 67,00 |
| 24.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 23.07.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | 244,00 |
| 22.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 100,00 |
| 17.07.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 244,00 |
| 16.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 15.07.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 50,00 |
| 12.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 25,00 |
| 09.07.2024 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 10,00 |
| 08.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 01.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 28.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.06.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 140,00 |
| 24.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 21.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.06.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 32,00 |
| 18.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.06.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | 230,00 |
| 13.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 230,00 |
| 12.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.06.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 17,00 |
| 04.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 20,00 |
| 03.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 31.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 30.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |