17,900€
-1,10%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 17,75 | 18,45 | 17,55 | 17,90 | -1,65% | - |
| 29.04.2026 | 18,20 | 18,35 | 18,15 | 18,20 | 0,00% | - |
| 28.04.2026 | 17,80 | 18,30 | 17,60 | 18,20 | 1,96% | - |
| 27.04.2026 | 18,10 | 18,35 | 17,60 | 17,85 | -1,92% | - |
| 24.04.2026 | 18,25 | 18,30 | 17,65 | 18,20 | -0,55% | - |
| 23.04.2026 | 18,15 | 18,35 | 17,75 | 18,30 | 0,27% | - |
| 22.04.2026 | 18,55 | 18,65 | 18,00 | 18,25 | -1,62% | 3.266,00 |
| 21.04.2026 | 18,35 | 18,65 | 18,35 | 18,55 | 1,09% | - |
| 20.04.2026 | 18,35 | 18,85 | 18,35 | 18,35 | 0,00% | 12.838,00 |
| 17.04.2026 | 17,80 | 18,35 | 17,70 | 18,35 | 3,38% | - |
| 16.04.2026 | 17,80 | 17,85 | 17,65 | 17,75 | 0,00% | - |
| 15.04.2026 | 17,60 | 17,85 | 17,40 | 17,75 | 0,85% | - |
| 14.04.2026 | 17,75 | 17,85 | 17,40 | 17,60 | -0,85% | - |
| 13.04.2026 | 17,55 | 17,85 | 17,55 | 17,75 | 0,85% | - |
| 10.04.2026 | 17,50 | 17,75 | 17,45 | 17,60 | 0,57% | - |
| 09.04.2026 | 17,25 | 17,75 | 17,15 | 17,50 | 1,45% | - |
| 08.04.2026 | 17,40 | 17,45 | 17,05 | 17,25 | 2,07% | - |
| 07.04.2026 | 17,55 | 17,70 | 16,90 | 16,90 | 0,60% | - |
| 02.04.2026 | 17,15 | 17,70 | 16,80 | 16,80 | -2,61% | - |
| 01.04.2026 | 17,50 | 17,70 | 17,15 | 17,25 | -1,15% | - |
| 31.03.2026 | 17,55 | 17,60 | 17,20 | 17,45 | -0,29% | - |
| 30.03.2026 | 17,55 | 17,75 | 17,45 | 17,50 | -0,57% | - |
| 27.03.2026 | 17,45 | 17,60 | 17,45 | 17,60 | 0,86% | - |
| 26.03.2026 | 17,40 | 17,75 | 17,40 | 17,45 | -1,13% | - |
| 25.03.2026 | 17,65 | 17,65 | 17,60 | 17,65 | 0,00% | - |
| 24.03.2026 | 17,40 | 17,75 | 17,35 | 17,65 | 1,15% | - |
| 23.03.2026 | 17,60 | 17,70 | 17,35 | 17,45 | -1,13% | - |
| 20.03.2026 | 17,40 | 17,65 | 17,40 | 17,65 | 0,00% | - |
| 19.03.2026 | 17,55 | 17,70 | 17,55 | 17,65 | 0,57% | - |
| 18.03.2026 | 17,70 | 17,70 | 17,35 | 17,55 | -0,57% | - |
| 17.03.2026 | 17,55 | 17,70 | 17,50 | 17,65 | 0,57% | - |
| 16.03.2026 | 17,70 | 17,75 | 17,55 | 17,55 | -0,57% | - |
| 13.03.2026 | 17,65 | 17,70 | 17,55 | 17,65 | 0,00% | - |
| 12.03.2026 | 17,90 | 18,00 | 17,55 | 17,65 | -1,67% | - |
| 11.03.2026 | 17,95 | 18,00 | 17,80 | 17,95 | 0,56% | - |
| 10.03.2026 | 17,55 | 18,15 | 17,50 | 17,85 | 1,71% | - |
| 09.03.2026 | 17,95 | 18,15 | 17,55 | 17,55 | -2,23% | - |
| 06.03.2026 | 18,00 | 18,05 | 17,80 | 17,95 | -0,28% | - |
| 05.03.2026 | 17,65 | 18,00 | 17,65 | 18,00 | 1,69% | - |
| 04.03.2026 | 17,85 | 18,20 | 17,70 | 17,70 | 0,00% | - |
| 03.03.2026 | 18,00 | 18,20 | 17,70 | 17,70 | -1,94% | - |
| 02.03.2026 | 17,95 | 18,35 | 17,95 | 18,05 | -0,28% | - |
| 27.02.2026 | 18,00 | 18,20 | 17,95 | 18,10 | 0,28% | - |
| 26.02.2026 | 18,05 | 18,10 | 18,00 | 18,05 | -0,28% | - |
| 25.02.2026 | 18,05 | 18,20 | 18,00 | 18,10 | 0,28% | - |
| 24.02.2026 | 18,10 | 18,10 | 17,95 | 18,05 | -0,28% | - |
| 23.02.2026 | 18,00 | 18,25 | 17,95 | 18,10 | 1,12% | - |
| 20.02.2026 | 17,85 | 19,25 | 17,65 | 17,90 | 0,28% | - |
| 19.02.2026 | 17,80 | 19,10 | 17,65 | 17,85 | 0,56% | - |
| 18.02.2026 | 17,80 | 18,05 | 17,70 | 17,75 | -0,28% | - |
| 17.02.2026 | 17,55 | 19,35 | 17,55 | 17,80 | 1,14% | - |
| 16.02.2026 | 17,65 | 17,80 | 17,55 | 17,60 | 0,00% | - |
| 13.02.2026 | 17,65 | 17,80 | 16,90 | 17,60 | 1,15% | - |
| 12.02.2026 | 17,75 | 17,95 | 17,40 | 17,40 | -1,97% | - |
| 11.02.2026 | 17,85 | 17,85 | 17,00 | 17,75 | -0,56% | - |
| 10.02.2026 | 17,85 | 18,05 | 16,75 | 17,85 | -0,28% | 12.400,00 |
| 09.02.2026 | 17,65 | 19,50 | 17,65 | 17,90 | 1,42% | - |
| 06.02.2026 | 17,55 | 17,85 | 17,50 | 17,65 | 0,57% | - |
| 05.02.2026 | 17,70 | 22,90 | 16,60 | 17,55 | -0,85% | - |
| 04.02.2026 | 17,65 | 23,35 | 15,00 | 17,70 | 0,28% | - |
| 03.02.2026 | 16,05 | 18,05 | 16,05 | 17,65 | 9,97% | - |
| 02.02.2026 | 15,70 | 16,15 | 14,50 | 16,05 | 1,58% | - |
| 30.01.2026 | 15,05 | 16,65 | 13,95 | 15,80 | 5,33% | - |
| 29.01.2026 | 14,65 | 16,70 | 13,90 | 15,00 | 2,04% | - |
| 28.01.2026 | 14,85 | 14,90 | 14,50 | 14,70 | -0,68% | - |
| 27.01.2026 | 14,40 | 15,25 | 14,40 | 14,80 | 2,78% | - |
| 26.01.2026 | 15,00 | 15,20 | 14,40 | 14,40 | 0,00% | - |
| 23.01.2026 | 16,20 | 17,15 | 14,40 | 14,40 | -15,04% | 1.485,00 |
| 22.01.2026 | 13,80 | 20,50 | 13,80 | 16,95 | 22,83% | 696,00 |
| 21.01.2026 | 13,15 | 13,90 | 13,15 | 13,80 | 4,94% | - |
| 20.01.2026 | 12,80 | 18,10 | 12,80 | 13,15 | 1,54% | 8.630,00 |
| 19.01.2026 | 12,50 | 18,55 | 12,50 | 12,95 | 3,19% | - |
| 16.01.2026 | 12,35 | 12,60 | 12,30 | 12,55 | 3,72% | - |
| 15.01.2026 | 12,40 | 14,95 | 12,10 | 12,10 | -2,42% | - |
| 14.01.2026 | 12,05 | 15,00 | 11,90 | 12,40 | 3,33% | 8.000,00 |
| 13.01.2026 | 11,95 | 14,95 | 11,90 | 12,00 | 0,84% | - |
| 12.01.2026 | 12,00 | 14,95 | 11,90 | 11,90 | 0,00% | - |
| 09.01.2026 | 12,00 | 12,40 | 11,80 | 11,90 | 0,00% | - |
| 08.01.2026 | 12,05 | 14,95 | 11,85 | 11,90 | -1,24% | - |
| 07.01.2026 | 12,05 | 12,05 | 11,95 | 12,05 | 1,26% | - |
| 06.01.2026 | 12,05 | 12,05 | 11,90 | 11,90 | 0,00% | - |
| 05.01.2026 | 12,00 | 14,95 | 11,80 | 11,90 | 1,71% | - |
| 02.01.2026 | 12,00 | 14,95 | 11,70 | 11,70 | -0,85% | - |
| 30.12.2025 | 11,95 | 12,00 | 11,80 | 11,80 | 0,85% | 6.500,00 |
| 29.12.2025 | 11,90 | 11,95 | 11,70 | 11,70 | 0,00% | - |
| 23.12.2025 | 11,80 | 12,15 | 11,70 | 11,70 | 0,00% | - |
| 22.12.2025 | 11,70 | 11,95 | 11,60 | 11,70 | 0,00% | - |
| 19.12.2025 | 11,70 | 11,75 | 11,65 | 11,70 | 0,86% | - |
| 18.12.2025 | 11,75 | 11,75 | 11,60 | 11,60 | -0,85% | - |
| 17.12.2025 | 11,75 | 11,80 | 11,65 | 11,70 | 0,00% | - |
| 16.12.2025 | 11,70 | 11,95 | 11,65 | 11,70 | 0,86% | - |
| 15.12.2025 | 11,75 | 12,10 | 11,60 | 11,60 | 0,00% | - |
| 12.12.2025 | 11,75 | 11,75 | 11,60 | 11,60 | -1,28% | - |
| 11.12.2025 | 11,75 | 13,30 | 11,65 | 11,75 | -1,26% | - |
| 10.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 09.12.2025 | 11,90 | 11,95 | 11,90 | 11,95 | 2,14% | - |
| 08.12.2025 | 11,90 | 12,10 | 11,70 | 11,70 | -1,68% | - |
| 05.12.2025 | 11,90 | 12,10 | 11,80 | 11,90 | 1,71% | - |
| 04.12.2025 | 11,90 | 11,95 | 11,70 | 11,70 | 0,00% | - |
| 03.12.2025 | 11,90 | 11,95 | 11,70 | 11,70 | -0,85% | - |