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 | -0,62% | - |
| 06.12.2024 | 16,10 | 16,10 | 15,90 | 16,10 | 1,26% | 986,00 |
| 05.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 100,00 |
| 03.12.2024 | 16,80 | 16,80 | 16,10 | 16,10 | -5,85% | 779,00 |
| 02.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 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 | 0,00% | - |
| 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 | 0,00% | - |
| 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 |