27,500€
0,36%
Echtzeit-Aktienkurs LUDW.BECK A.RATHAUSECK
Bid:
Ask:
Aktienkurse zur LUDW.BECK A.RATHAUSECK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 26,80 | 29,80 | 26,80 | 27,40 | 0,00% | 5.612,00 |
| 18.06.2026 | 31,40 | 31,40 | 26,20 | 27,40 | -14,38% | 3.974,00 |
| 17.06.2026 | 28,40 | 33,40 | 28,00 | 32,00 | 14,29% | 4.441,00 |
| 16.06.2026 | 27,80 | 28,00 | 27,40 | 28,00 | 1,45% | 2.228,00 |
| 15.06.2026 | 26,40 | 28,00 | 26,40 | 27,60 | 2,99% | 2.198,00 |
| 12.06.2026 | 25,80 | 27,40 | 25,80 | 26,80 | 3,08% | 2.254,00 |
| 11.06.2026 | 25,20 | 26,20 | 25,20 | 26,00 | 0,00% | 1.126,00 |
| 10.06.2026 | 26,20 | 26,20 | 25,80 | 26,00 | 0,78% | 1.310,00 |
| 09.06.2026 | 25,60 | 27,00 | 25,60 | 25,80 | 1,57% | 957,00 |
| 08.06.2026 | 28,00 | 28,00 | 25,00 | 25,40 | -11,19% | 864,00 |
| 05.06.2026 | 23,40 | 29,60 | 23,40 | 28,60 | 20,17% | 2.427,00 |
| 04.06.2026 | 23,80 | 24,00 | 22,60 | 23,80 | 0,00% | 3.457,00 |
| 03.06.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 0,85% | 1.988,00 |
| 02.06.2026 | 24,00 | 24,20 | 22,40 | 23,60 | 3,51% | 1.009,00 |
| 01.06.2026 | 21,40 | 23,40 | 21,20 | 22,80 | 32,56% | 16.100,00 |
| 29.05.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | 476,00 |
| 28.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 27.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 1.234,00 |
| 26.05.2026 | 17,10 | 17,40 | 17,00 | 17,40 | 0,00% | 3,00 |
| 25.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 22.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 21.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 20.05.2026 | 17,20 | 17,40 | 17,10 | 17,40 | 0,58% | 27,00 |
| 19.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 18.05.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | 30,00 |
| 15.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 14.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 13.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.05.2026 | 17,30 | 17,50 | 17,20 | 17,50 | 0,00% | 35,00 |
| 11.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 08.05.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -1,13% | 2,00 |
| 07.05.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | 5,00 |
| 06.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 05.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 278,00 |
| 04.05.2026 | 17,70 | 17,80 | 17,70 | 17,80 | -1,11% | 120,00 |
| 30.04.2026 | 18,10 | 18,10 | 17,70 | 18,00 | -2,17% | 283,00 |
| 29.04.2026 | 18,50 | 18,60 | 18,10 | 18,40 | 0,55% | 83,00 |
| 28.04.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | 8,00 |
| 27.04.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | 8,00 |
| 24.04.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | 8,00 |
| 23.04.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | 8,00 |
| 22.04.2026 | 18,40 | 18,40 | 18,30 | 18,30 | -1,61% | 272,00 |
| 21.04.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 0,54% | 950,00 |
| 20.04.2026 | 18,60 | 18,80 | 18,30 | 18,50 | -0,54% | 690,00 |
| 17.04.2026 | 18,00 | 18,80 | 18,00 | 18,60 | 4,49% | 910,00 |
| 16.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 15.04.2026 | 17,60 | 17,80 | 17,50 | 17,80 | 0,00% | 24,00 |
| 14.04.2026 | 18,00 | 18,00 | 17,50 | 17,80 | 0,00% | 34,00 |
| 13.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 10.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 09.04.2026 | 17,50 | 17,90 | 17,50 | 17,80 | 2,89% | 964,00 |
| 08.04.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 10,00 |
| 07.04.2026 | 17,00 | 17,30 | 17,00 | 17,30 | -2,26% | 5,00 |
| 02.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 01.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 10,00 |
| 31.03.2026 | 17,40 | 17,40 | 17,30 | 17,30 | -2,26% | 288,00 |
| 30.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 27.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 26.03.2026 | 17,90 | 17,90 | 17,70 | 17,70 | 0,00% | 100,00 |
| 25.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 24.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 23.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 20.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 19.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 22,00 |
| 18.03.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 0,00% | 3,00 |
| 17.03.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | 816,00 |
| 16.03.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | 1,00 |
| 13.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 12.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 250,00 |
| 11.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 1,00 |
| 10.03.2026 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | 1,00 |
| 09.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 125,00 |
| 06.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 05.03.2026 | 18,10 | 18,10 | 17,70 | 18,00 | 0,56% | 26,00 |
| 04.03.2026 | 18,40 | 18,40 | 17,90 | 17,90 | -1,10% | 301,00 |
| 03.03.2026 | 18,40 | 18,40 | 18,10 | 18,10 | -0,55% | 1,00 |
| 02.03.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | 10,00 |
| 27.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 26.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 24.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 23.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 20.02.2026 | 18,10 | 18,40 | 18,00 | 18,30 | 2,23% | 320,00 |
| 19.02.2026 | 17,80 | 17,90 | 17,60 | 17,90 | -1,10% | 299,00 |
| 18.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 17.02.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 1,69% | 1.302,00 |
| 16.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 13.02.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 0,00% | 32,00 |
| 12.02.2026 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | 20,00 |
| 11.02.2026 | 17,90 | 18,00 | 17,50 | 17,80 | 0,56% | 54,00 |
| 10.02.2026 | 18,00 | 18,00 | 17,40 | 17,70 | -3,28% | 243,00 |
| 09.02.2026 | 18,00 | 18,50 | 18,00 | 18,30 | 2,81% | 875,00 |
| 06.02.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 0,00% | 6,00 |
| 05.02.2026 | 18,00 | 18,60 | 17,50 | 17,80 | -1,66% | 3.188,00 |
| 04.02.2026 | 17,90 | 18,10 | 17,70 | 18,10 | 1,12% | 1.234,00 |
| 03.02.2026 | 16,20 | 18,30 | 16,20 | 17,90 | 11,18% | 1.774,00 |
| 02.02.2026 | 16,00 | 16,20 | 15,90 | 16,10 | -0,62% | 278,00 |
| 30.01.2026 | 16,80 | 16,80 | 15,50 | 16,20 | -5,81% | 1.776,00 |
| 29.01.2026 | 14,90 | 17,20 | 14,90 | 17,20 | 17,01% | 1.940,00 |
| 28.01.2026 | 15,00 | 15,00 | 14,70 | 14,70 | -0,68% | 1.142,00 |