13,150€
3,54%
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 |
|---|---|---|---|---|---|---|
| 22.07.2025 | 13,00 | 13,20 | 13,00 | 13,15 | 3,54% | - |
| 21.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 17.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 16.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 15.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | - |
| 14.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 11.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 10.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 09.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 08.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 07.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 15,00 |
| 04.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 03.07.2025 | 14,10 | 14,10 | 13,60 | 13,60 | 0,00% | - |
| 02.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 01.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 30.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 27.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 26.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 25.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 24.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 23.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 19.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 18.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 17.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 16.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 13.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 12.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 11.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | - |
| 10.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 09.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 06.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 05.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 04.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 03.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 02.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 9,60% | - |
| 30.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -11,35% | - |
| 29.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 28.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 27.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 26.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 23.05.2025 | 14,80 | 14,80 | 14,30 | 14,30 | 0,00% | - |
| 22.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 21.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 20.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 16.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 15.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 14.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 12.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 09.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 08.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 07.05.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -2,72% | - |
| 06.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 05.05.2025 | 14,80 | 14,80 | 14,30 | 14,30 | -0,69% | - |
| 02.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 30.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 28.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 25.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 24.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 23.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 22.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 17.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 16.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 15.04.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -14,04% | - |
| 14.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 10,32% | 60,00 |
| 11.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 10.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 7,89% | - |
| 09.04.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -15,56% | - |
| 08.04.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -5,26% | - |
| 07.04.2025 | 15,10 | 19,00 | 15,10 | 19,00 | 18,75% | 169,00 |
| 04.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 03.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 02.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -9,09% | - |
| 01.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 35,25% | - |
| 31.03.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 3,39% | - |
| 28.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 27.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 26.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 25.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 24.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 18.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 14.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 100,00 |
| 13.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 12.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 11.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 06.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 05.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 04.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 03.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 28.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |