39,500€
-1,25%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 40,00 | 40,10 | 39,50 | 39,90 | -0,25% | - |
| 26.10.2026 | 40,20 | 41,00 | 39,80 | 40,00 | -0,74% | - |
| 23.10.2026 | 40,70 | 40,70 | 39,50 | 40,30 | -0,98% | - |
| 22.10.2026 | 38,70 | 40,70 | 38,50 | 40,70 | 5,17% | - |
| 21.10.2026 | 38,40 | 39,60 | 37,90 | 38,70 | 1,04% | - |
| 20.10.2026 | 38,80 | 39,90 | 37,90 | 38,30 | -1,54% | - |
| 19.10.2026 | 38,80 | 39,70 | 38,00 | 38,90 | 0,26% | - |
| 16.10.2026 | 39,50 | 40,70 | 38,30 | 38,80 | -1,77% | - |
| 15.10.2026 | 40,10 | 40,10 | 39,10 | 39,50 | -1,25% | - |
| 14.10.2026 | 39,20 | 41,00 | 38,90 | 40,00 | 2,04% | - |
| 13.10.2026 | 39,20 | 40,40 | 38,60 | 39,20 | -0,25% | - |
| 12.10.2026 | 39,40 | 40,00 | 38,60 | 39,30 | -0,25% | - |
| 09.10.2026 | 39,10 | 40,60 | 38,50 | 39,40 | 1,03% | - |
| 08.10.2026 | 39,30 | 39,60 | 38,50 | 39,00 | -0,51% | - |
| 07.10.2026 | 38,90 | 40,30 | 38,20 | 39,20 | 1,29% | - |
| 06.10.2026 | 40,50 | 41,00 | 37,90 | 38,70 | -4,68% | 810,00 |
| 05.10.2026 | 41,20 | 41,20 | 40,40 | 40,60 | -0,98% | - |
| 02.10.2026 | 40,60 | 41,30 | 40,00 | 41,00 | 0,99% | - |
| 01.10.2026 | 40,10 | 41,00 | 38,60 | 40,60 | 1,50% | - |
| 30.09.2026 | 40,20 | 40,80 | 39,60 | 40,00 | -0,50% | - |
| 29.09.2026 | 40,70 | 41,00 | 39,00 | 40,20 | -1,23% | - |
| 28.09.2026 | 39,90 | 40,90 | 38,60 | 40,70 | 1,75% | - |
| 25.09.2026 | 40,10 | 40,50 | 38,70 | 40,00 | -0,50% | - |
| 24.09.2026 | 39,30 | 40,30 | 38,60 | 40,20 | 2,55% | - |
| 23.09.2026 | 39,50 | 40,00 | 39,10 | 39,20 | -0,51% | - |
| 22.09.2026 | 38,60 | 39,70 | 38,50 | 39,40 | 2,34% | - |
| 21.09.2026 | 38,80 | 38,90 | 38,40 | 38,50 | -1,03% | 15,00 |
| 18.09.2026 | 38,50 | 39,40 | 37,90 | 38,90 | 0,78% | - |
| 17.09.2026 | 38,60 | 38,80 | 38,10 | 38,60 | 0,00% | - |
| 16.09.2026 | 38,30 | 38,80 | 38,10 | 38,60 | 1,05% | - |
| 15.09.2026 | 38,50 | 38,80 | 37,50 | 38,20 | -0,78% | - |
| 14.09.2026 | 37,40 | 38,70 | 37,10 | 38,50 | 2,94% | - |
| 11.09.2026 | 37,20 | 37,60 | 36,80 | 37,40 | 0,54% | - |
| 10.09.2026 | 36,50 | 37,30 | 36,50 | 37,20 | 1,92% | - |
| 09.09.2026 | 36,90 | 37,10 | 36,30 | 36,50 | -1,08% | - |
| 08.09.2026 | 37,40 | 37,40 | 36,40 | 36,90 | -1,07% | - |
| 07.09.2026 | 37,40 | 37,40 | 37,30 | 37,30 | -0,27% | - |
| 04.09.2026 | 37,50 | 37,80 | 36,80 | 37,40 | -0,27% | - |
| 03.09.2026 | 36,90 | 37,60 | 36,60 | 37,50 | 1,08% | - |
| 02.09.2026 | 37,10 | 37,70 | 36,90 | 37,10 | -0,27% | - |
| 01.09.2026 | 37,10 | 37,90 | 36,50 | 37,20 | 0,00% | - |
| 31.08.2026 | 38,10 | 39,20 | 37,10 | 37,20 | -2,11% | - |
| 28.08.2026 | 37,30 | 38,60 | 37,00 | 38,00 | 2,15% | 900,00 |
| 27.08.2026 | 37,50 | 38,50 | 36,60 | 37,20 | -0,53% | - |
| 26.08.2026 | 37,90 | 38,80 | 37,30 | 37,40 | -1,06% | - |
| 25.08.2026 | 38,10 | 38,70 | 36,90 | 37,80 | -0,53% | - |
| 24.08.2026 | 37,70 | 38,50 | 37,20 | 38,00 | 0,26% | - |
| 21.08.2026 | 37,00 | 38,00 | 36,60 | 37,90 | 2,71% | - |
| 20.08.2026 | 36,50 | 37,20 | 36,30 | 36,90 | 0,00% | - |
| 19.08.2026 | 37,20 | 37,80 | 36,30 | 36,90 | -1,60% | - |
| 05.05.2026 | 36,90 | 37,60 | 36,30 | 37,50 | 1,90% | - |
| 04.05.2026 | 37,70 | 37,90 | 36,50 | 36,80 | 0,00% | - |
| 30.04.2026 | 36,30 | 37,00 | 36,00 | 36,80 | 1,66% | - |
| 29.04.2026 | 36,20 | 37,00 | 35,90 | 36,20 | -1,09% | - |
| 28.04.2026 | 35,80 | 36,90 | 35,80 | 36,60 | 1,95% | - |
| 27.04.2026 | 36,20 | 36,60 | 35,70 | 35,90 | -0,83% | - |
| 24.04.2026 | 36,80 | 37,20 | 36,00 | 36,20 | -1,63% | - |
| 23.04.2026 | 36,00 | 37,10 | 36,00 | 36,80 | 1,10% | - |
| 22.04.2026 | 36,20 | 37,00 | 36,20 | 36,40 | 0,28% | - |
| 21.04.2026 | 36,20 | 36,70 | 36,00 | 36,30 | 0,83% | - |
| 20.04.2026 | 36,20 | 36,90 | 35,50 | 36,00 | -0,55% | - |
| 17.04.2026 | 35,00 | 36,40 | 34,80 | 36,20 | 3,43% | - |
| 16.04.2026 | 35,00 | 35,50 | 34,60 | 35,00 | 0,00% | - |
| 15.04.2026 | 35,00 | 35,70 | 34,40 | 35,00 | 0,00% | - |
| 14.04.2026 | 36,70 | 36,70 | 34,70 | 35,00 | -4,63% | - |
| 13.04.2026 | 37,50 | 37,70 | 36,70 | 36,70 | -2,13% | - |
| 10.04.2026 | 38,40 | 38,40 | 37,20 | 37,50 | -1,83% | - |
| 09.04.2026 | 37,60 | 38,70 | 37,10 | 38,20 | 1,60% | - |
| 08.04.2026 | 37,10 | 37,60 | 36,60 | 37,60 | 1,35% | - |
| 07.04.2026 | 37,30 | 37,80 | 36,70 | 37,10 | -0,80% | - |
| 02.04.2026 | 36,80 | 37,60 | 36,60 | 37,40 | 1,36% | - |
| 01.04.2026 | 36,60 | 37,50 | 36,40 | 36,90 | 0,54% | - |
| 31.03.2026 | 37,50 | 37,70 | 36,30 | 36,70 | -2,13% | - |
| 30.03.2026 | 36,00 | 37,50 | 36,00 | 37,50 | 3,31% | - |
| 27.03.2026 | 35,90 | 37,00 | 34,80 | 36,30 | 1,40% | - |
| 26.03.2026 | 35,30 | 36,30 | 34,30 | 35,80 | 1,13% | - |
| 25.03.2026 | 35,00 | 35,70 | 34,80 | 35,40 | 1,43% | - |
| 24.03.2026 | 35,80 | 36,20 | 34,90 | 34,90 | -2,24% | - |
| 23.03.2026 | 35,10 | 36,20 | 35,10 | 35,70 | 1,13% | - |
| 20.03.2026 | 35,90 | 36,10 | 34,70 | 35,30 | -1,94% | - |
| 19.03.2026 | 35,90 | 36,30 | 35,00 | 36,00 | 0,84% | 108,00 |
| 18.03.2026 | 36,70 | 37,20 | 35,40 | 35,70 | -2,19% | - |
| 17.03.2026 | 37,30 | 37,40 | 36,20 | 36,50 | -2,14% | - |
| 16.03.2026 | 37,10 | 38,20 | 36,80 | 37,30 | 0,27% | - |
| 13.03.2026 | 36,10 | 37,60 | 36,00 | 37,20 | 2,76% | 72,00 |
| 12.03.2026 | 34,70 | 36,20 | 34,20 | 36,20 | 4,93% | 5.400,00 |
| 11.03.2026 | 34,60 | 35,60 | 33,70 | 34,50 | -0,58% | - |
| 10.03.2026 | 34,80 | 35,30 | 34,10 | 34,70 | 0,00% | - |
| 09.03.2026 | 35,10 | 35,40 | 34,20 | 34,70 | -1,42% | - |
| 06.03.2026 | 34,20 | 35,40 | 33,40 | 35,20 | 3,53% | - |
| 05.03.2026 | 35,20 | 35,40 | 33,90 | 34,00 | -3,68% | - |
| 04.03.2026 | 34,70 | 35,30 | 33,70 | 35,30 | 1,44% | - |
| 03.03.2026 | 33,40 | 35,20 | 32,80 | 34,80 | 3,57% | - |
| 02.03.2026 | 33,40 | 33,90 | 32,50 | 33,60 | 1,20% | - |
| 27.02.2026 | 32,80 | 33,60 | 32,80 | 33,20 | 0,61% | - |
| 26.02.2026 | 33,30 | 33,70 | 32,80 | 33,00 | -0,90% | - |
| 25.02.2026 | 33,90 | 34,00 | 32,70 | 33,30 | -2,06% | - |
| 24.02.2026 | 33,50 | 34,00 | 33,40 | 34,00 | 1,19% | - |
| 23.02.2026 | 33,10 | 33,80 | 32,60 | 33,60 | 0,60% | - |
| 20.02.2026 | 33,50 | 34,00 | 32,30 | 33,40 | 0,00% | - |