15,000€
1,35%
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 |
---|---|---|---|---|---|---|
02.04.2025 | 14,30 | 15,60 | 14,10 | 15,00 | 6,38% | - |
01.04.2025 | 14,70 | 17,55 | 13,95 | 14,10 | -4,08% | - |
31.03.2025 | 11,95 | 17,65 | 11,95 | 14,70 | 22,50% | - |
28.03.2025 | 11,90 | 15,65 | 11,80 | 12,00 | 1,27% | - |
27.03.2025 | 11,90 | 11,90 | 11,85 | 11,85 | 0,00% | - |
26.03.2025 | 11,90 | 11,90 | 11,80 | 11,85 | 0,42% | - |
25.03.2025 | 11,90 | 15,55 | 11,65 | 11,80 | 0,43% | - |
24.03.2025 | 11,90 | 11,90 | 11,70 | 11,75 | -0,42% | - |
21.03.2025 | 11,90 | 15,55 | 11,75 | 11,80 | 0,43% | - |
20.03.2025 | 11,90 | 11,90 | 11,70 | 11,75 | 0,00% | - |
19.03.2025 | 11,90 | 11,90 | 11,70 | 11,75 | 0,00% | - |
18.03.2025 | 11,90 | 11,90 | 11,70 | 11,75 | 0,00% | - |
17.03.2025 | 11,85 | 12,10 | 11,70 | 11,75 | 0,00% | - |
14.03.2025 | 11,80 | 15,55 | 11,70 | 11,75 | 0,43% | - |
13.03.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | - |
12.03.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -2,50% | - |
11.03.2025 | 12,00 | 12,20 | 11,70 | 12,00 | -2,04% | - |
10.03.2025 | 12,00 | 12,35 | 12,00 | 12,25 | 2,08% | - |
07.03.2025 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | - |
06.03.2025 | 12,00 | 12,05 | 12,00 | 12,00 | 0,00% | - |
05.03.2025 | 12,00 | 15,25 | 12,00 | 12,00 | 0,00% | - |
04.03.2025 | 12,05 | 12,15 | 11,95 | 12,00 | -0,83% | 3.500,00 |
03.03.2025 | 12,05 | 15,75 | 12,05 | 12,10 | -1,22% | - |
28.02.2025 | 12,50 | 12,50 | 12,15 | 12,25 | -0,81% | - |
27.02.2025 | 12,50 | 12,50 | 12,30 | 12,35 | 0,00% | - |
26.02.2025 | 12,60 | 12,60 | 12,30 | 12,35 | -1,20% | - |
25.02.2025 | 12,60 | 12,90 | 12,25 | 12,50 | 0,00% | - |
24.02.2025 | 12,85 | 13,00 | 12,45 | 12,50 | -1,19% | - |
21.02.2025 | 12,90 | 12,90 | 12,65 | 12,65 | -1,17% | - |
20.02.2025 | 12,90 | 13,05 | 12,75 | 12,80 | 0,00% | - |
19.02.2025 | 12,95 | 12,95 | 12,75 | 12,80 | -0,39% | - |
18.02.2025 | 12,95 | 13,30 | 12,70 | 12,85 | -0,39% | - |
17.02.2025 | 12,90 | 13,20 | 12,70 | 12,90 | 0,78% | 380,00 |
14.02.2025 | 13,35 | 13,65 | 12,60 | 12,80 | -4,12% | 13.750,00 |
13.02.2025 | 13,30 | 16,25 | 13,05 | 13,35 | 0,38% | - |
12.02.2025 | 13,25 | 13,30 | 13,20 | 13,30 | 0,76% | - |
11.02.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,38% | - |
10.02.2025 | 13,15 | 13,20 | 13,15 | 13,15 | -1,50% | - |
07.02.2025 | 13,45 | 13,45 | 13,15 | 13,35 | -0,74% | - |
06.02.2025 | 13,45 | 13,60 | 13,30 | 13,45 | 0,00% | - |
05.02.2025 | 13,45 | 13,45 | 13,30 | 13,45 | 0,37% | 3.952,00 |
04.02.2025 | 13,20 | 13,45 | 13,20 | 13,40 | 0,00% | - |
03.02.2025 | 13,40 | 16,35 | 13,35 | 13,40 | -0,74% | 8.320,00 |
31.01.2025 | 13,55 | 15,75 | 13,30 | 13,50 | 0,00% | - |
30.01.2025 | 13,65 | 13,65 | 13,50 | 13,50 | -0,74% | 2.200,00 |
29.01.2025 | 13,65 | 13,65 | 13,55 | 13,60 | 0,00% | - |
28.01.2025 | 13,65 | 13,65 | 13,60 | 13,60 | 2,26% | 7.500,00 |
27.01.2025 | 13,60 | 13,80 | 13,30 | 13,30 | -2,21% | 1.700,00 |
24.01.2025 | 14,20 | 15,90 | 13,60 | 13,60 | -3,89% | - |
23.01.2025 | 14,20 | 14,30 | 13,95 | 14,15 | 0,00% | - |
22.01.2025 | 14,20 | 14,20 | 14,05 | 14,15 | 0,00% | - |
21.01.2025 | 14,10 | 14,20 | 14,05 | 14,15 | 0,35% | - |
20.01.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | - |
17.01.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | - |
16.01.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | 3.000,00 |
15.01.2025 | 13,80 | 14,10 | 13,80 | 14,00 | 0,36% | - |
14.01.2025 | 14,15 | 14,20 | 13,95 | 13,95 | -1,41% | - |
13.01.2025 | 14,20 | 14,20 | 14,10 | 14,15 | -0,35% | - |
10.01.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | - |
09.01.2025 | 14,40 | 14,40 | 14,15 | 14,20 | -1,39% | - |
08.01.2025 | 14,35 | 14,40 | 14,35 | 14,40 | 0,35% | - |
07.01.2025 | 14,10 | 14,35 | 14,10 | 14,35 | 0,00% | 2.880,00 |
06.01.2025 | 14,40 | 14,45 | 14,30 | 14,35 | -0,35% | 1.000,00 |
03.01.2025 | 14,40 | 14,45 | 14,30 | 14,40 | 0,00% | - |
02.01.2025 | 14,35 | 14,40 | 14,30 | 14,40 | 0,35% | - |
30.12.2024 | 14,30 | 15,00 | 12,90 | 14,35 | 0,35% | - |
27.12.2024 | 13,90 | 21,00 | 13,90 | 14,30 | -0,69% | - |
23.12.2024 | 14,60 | 21,00 | 14,35 | 14,40 | -1,37% | - |
20.12.2024 | 15,55 | 18,40 | 13,95 | 14,60 | -6,41% | - |
19.12.2024 | 14,10 | 17,35 | 14,00 | 15,60 | 10,64% | - |
18.12.2024 | 13,75 | 14,70 | 13,70 | 14,10 | 3,30% | - |
17.12.2024 | 15,80 | 16,80 | 12,75 | 13,65 | -12,22% | - |
16.12.2024 | 16,10 | 16,10 | 15,55 | 15,55 | -3,42% | - |
13.12.2024 | 16,25 | 16,80 | 15,95 | 16,10 | -0,62% | - |
12.12.2024 | 15,70 | 16,25 | 15,70 | 16,20 | 3,18% | - |
11.12.2024 | 15,70 | 16,00 | 15,70 | 15,70 | 0,00% | - |
10.12.2024 | 15,65 | 16,00 | 15,65 | 15,70 | 0,32% | - |
09.12.2024 | 15,60 | 16,05 | 15,60 | 15,65 | 0,00% | - |
06.12.2024 | 15,55 | 16,40 | 15,55 | 15,65 | 0,32% | - |
05.12.2024 | 15,80 | 16,00 | 15,55 | 15,60 | -1,27% | - |
04.12.2024 | 15,90 | 16,80 | 15,80 | 15,80 | -0,63% | - |
03.12.2024 | 16,85 | 17,05 | 15,15 | 15,90 | -5,92% | - |
02.12.2024 | 16,85 | 17,10 | 16,85 | 16,90 | 0,00% | - |
29.11.2024 | 16,85 | 17,10 | 14,85 | 16,90 | 0,90% | 13.600,00 |
28.11.2024 | 16,85 | 17,10 | 16,75 | 16,75 | -0,89% | - |
27.11.2024 | 16,95 | 21,00 | 16,85 | 16,90 | -0,59% | 5.400,00 |
26.11.2024 | 17,30 | 17,30 | 16,95 | 17,00 | -0,29% | - |
25.11.2024 | 17,40 | 17,40 | 17,05 | 17,05 | -1,16% | - |
22.11.2024 | 17,40 | 17,40 | 17,20 | 17,25 | -0,86% | - |
21.11.2024 | 17,40 | 17,40 | 17,20 | 17,40 | 0,87% | - |
20.11.2024 | 17,35 | 17,40 | 17,15 | 17,25 | 0,58% | - |
19.11.2024 | 17,80 | 17,85 | 17,15 | 17,15 | -3,65% | - |
18.11.2024 | 17,75 | 17,85 | 17,70 | 17,80 | 0,28% | - |
15.11.2024 | 17,75 | 17,80 | 17,65 | 17,75 | 0,00% | - |
14.11.2024 | 17,10 | 17,80 | 17,10 | 17,75 | 0,57% | - |
13.11.2024 | 17,80 | 17,90 | 17,55 | 17,65 | -0,84% | - |
12.11.2024 | 17,95 | 17,95 | 17,75 | 17,80 | -0,84% | - |
11.11.2024 | 17,70 | 18,00 | 17,70 | 17,95 | 1,41% | - |
08.11.2024 | 17,80 | 18,00 | 17,70 | 17,70 | -0,56% | - |
07.11.2024 | 17,80 | 17,90 | 17,70 | 17,80 | 0,00% | - |