27,500$
0,62%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,25 | 27,50 | 27,25 | 27,50 | 0,31% | 1.412,00 |
| 23.04.2024 | 27,35 | 27,67 | 26,86 | 27,42 | 0,46% | 16.848,00 |
| 22.04.2024 | 27,55 | 27,70 | 27,23 | 27,29 | -0,94% | 13.406,00 |
| 19.04.2024 | 27,00 | 27,55 | 26,76 | 27,55 | 2,07% | 21.211,00 |
| 18.04.2024 | 27,16 | 27,58 | 26,96 | 26,99 | -0,99% | 19.683,00 |
| 17.04.2024 | 27,60 | 27,60 | 27,17 | 27,26 | -0,33% | 9.086,00 |
| 16.04.2024 | 27,50 | 27,84 | 27,21 | 27,35 | -0,83% | 20.760,00 |
| 15.04.2024 | 27,86 | 28,00 | 27,46 | 27,58 | -1,04% | 19.674,00 |
| 12.04.2024 | 28,28 | 28,28 | 27,67 | 27,87 | -1,45% | 12.658,00 |
| 11.04.2024 | 27,97 | 28,40 | 27,62 | 28,28 | 1,04% | 21.661,00 |
| 10.04.2024 | 28,34 | 28,34 | 27,52 | 27,99 | -0,74% | 24.067,00 |
| 09.04.2024 | 28,20 | 28,36 | 28,08 | 28,20 | -0,18% | 9.030,00 |
| 08.04.2024 | 28,21 | 28,25 | 28,02 | 28,25 | 0,71% | 8.796,00 |
| 05.04.2024 | 28,14 | 28,16 | 27,92 | 28,05 | -0,95% | 13.842,00 |
| 04.04.2024 | 28,25 | 28,50 | 27,81 | 28,32 | 1,22% | 17.992,00 |
| 03.04.2024 | 27,88 | 28,16 | 27,79 | 27,98 | -0,11% | 21.011,00 |
| 02.04.2024 | 28,31 | 28,58 | 27,99 | 28,01 | -1,51% | 21.898,00 |
| 01.04.2024 | 28,69 | 29,38 | 28,07 | 28,44 | -0,59% | 25.522,00 |
| 28.03.2024 | 28,23 | 28,69 | 28,13 | 28,61 | 1,67% | 40.419,00 |
| 27.03.2024 | 27,72 | 28,46 | 27,55 | 28,14 | 1,70% | 15.463,00 |
| 26.03.2024 | 28,21 | 28,28 | 27,60 | 27,67 | -1,39% | 14.282,00 |
| 25.03.2024 | 28,25 | 28,36 | 28,00 | 28,06 | -0,07% | 9.376,00 |
| 22.03.2024 | 28,65 | 28,65 | 27,80 | 28,08 | -1,18% | 16.542,00 |
| 21.03.2024 | 27,82 | 28,66 | 27,82 | 28,42 | 1,85% | 18.271,00 |
| 20.03.2024 | 26,97 | 28,00 | 26,97 | 27,90 | 2,84% | 16.950,00 |
| 19.03.2024 | 27,50 | 27,93 | 27,12 | 27,13 | -1,31% | 13.812,00 |
| 18.03.2024 | 27,54 | 27,67 | 27,35 | 27,49 | -0,33% | 10.603,00 |
| 15.03.2024 | 27,14 | 27,86 | 27,14 | 27,58 | 0,77% | 41.868,00 |
| 14.03.2024 | 27,73 | 27,88 | 27,21 | 27,37 | -0,98% | 12.480,00 |
| 13.03.2024 | 27,61 | 27,81 | 27,52 | 27,64 | -0,22% | 14.735,00 |
| 12.03.2024 | 27,58 | 27,90 | 27,46 | 27,70 | 0,87% | 17.195,00 |
| 11.03.2024 | 26,86 | 27,53 | 26,86 | 27,46 | 2,65% | 56.735,00 |
| 08.03.2024 | 26,68 | 26,86 | 26,65 | 26,75 | 0,79% | 12.176,00 |
| 07.03.2024 | 26,45 | 26,60 | 26,45 | 26,54 | 0,26% | 9.696,00 |
| 06.03.2024 | 26,30 | 26,63 | 26,30 | 26,47 | 0,23% | 12.263,00 |
| 05.03.2024 | 27,28 | 27,28 | 26,40 | 26,41 | 0,38% | 11.447,00 |
| 04.03.2024 | 26,01 | 26,66 | 26,00 | 26,31 | 0,34% | 25.616,00 |
| 01.03.2024 | 27,30 | 27,30 | 26,00 | 26,22 | -4,48% | 35.349,00 |
| 29.02.2024 | 26,90 | 27,59 | 26,89 | 27,45 | 2,81% | 22.692,00 |
| 28.02.2024 | 26,77 | 26,92 | 26,66 | 26,70 | 0,04% | 28.578,00 |
| 27.02.2024 | 25,95 | 26,79 | 25,95 | 26,69 | 2,57% | 24.536,00 |
| 26.02.2024 | 25,72 | 26,24 | 25,50 | 26,02 | 0,70% | 18.988,00 |
| 23.02.2024 | 25,50 | 25,97 | 25,43 | 25,84 | 1,57% | 9.753,00 |
| 22.02.2024 | 25,34 | 25,44 | 25,11 | 25,44 | 0,59% | 14.251,00 |
| 21.02.2024 | 25,64 | 25,70 | 25,23 | 25,29 | -1,54% | 17.037,00 |
| 20.02.2024 | 25,78 | 25,99 | 25,62 | 25,69 | -0,87% | 11.727,00 |
| 16.02.2024 | 26,01 | 26,12 | 25,89 | 25,91 | -0,42% | 15.394,00 |
| 15.02.2024 | 25,39 | 26,02 | 25,39 | 26,02 | 2,16% | 11.429,00 |
| 14.02.2024 | 25,11 | 25,47 | 24,81 | 25,47 | 0,51% | 20.862,00 |
| 13.02.2024 | 25,35 | 25,36 | 24,93 | 25,34 | -1,48% | 23.163,00 |
| 12.02.2024 | 25,57 | 26,06 | 25,40 | 25,72 | 1,14% | 20.596,00 |
| 09.02.2024 | 25,15 | 25,74 | 25,15 | 25,43 | 0,39% | 14.683,00 |
| 08.02.2024 | 25,18 | 25,52 | 25,14 | 25,33 | 1,28% | 9.988,00 |
| 07.02.2024 | 25,33 | 25,33 | 25,01 | 25,01 | -1,01% | 14.863,00 |
| 06.02.2024 | 25,62 | 25,62 | 25,13 | 25,27 | -0,10% | 11.933,00 |
| 05.02.2024 | 25,06 | 25,43 | 25,00 | 25,29 | -0,59% | 28.420,00 |
| 02.02.2024 | 25,47 | 25,67 | 25,37 | 25,44 | -0,31% | 16.065,00 |
| 01.02.2024 | 25,37 | 25,62 | 25,15 | 25,52 | 0,35% | 11.684,00 |
| 31.01.2024 | 25,88 | 25,94 | 25,43 | 25,43 | -2,27% | 12.431,00 |
| 30.01.2024 | 25,93 | 26,02 | 25,67 | 26,02 | -0,15% | 26.978,00 |
| 29.01.2024 | 26,15 | 26,17 | 25,93 | 26,06 | -0,34% | 21.780,00 |
| 26.01.2024 | 26,60 | 26,60 | 26,00 | 26,15 | -1,21% | 17.949,00 |
| 25.01.2024 | 26,32 | 26,47 | 26,10 | 26,47 | 0,61% | 22.198,00 |
| 24.01.2024 | 26,10 | 26,59 | 26,06 | 26,31 | 0,73% | 12.639,00 |
| 23.01.2024 | 26,23 | 26,28 | 26,08 | 26,12 | 0,15% | 24.851,00 |
| 22.01.2024 | 25,75 | 26,17 | 25,71 | 26,08 | 1,44% | 40.729,00 |
| 19.01.2024 | 25,72 | 25,73 | 25,50 | 25,71 | 0,51% | 15.849,00 |
| 18.01.2024 | 25,73 | 25,74 | 25,47 | 25,58 | -1,16% | 19.380,00 |
| 17.01.2024 | 25,50 | 25,88 | 25,50 | 25,88 | 1,57% | 16.334,00 |
| 16.01.2024 | 25,22 | 25,61 | 25,22 | 25,48 | 1,03% | 22.302,00 |
| 12.01.2024 | 25,41 | 25,41 | 25,07 | 25,22 | -0,08% | 16.658,00 |
| 11.01.2024 | 25,35 | 25,63 | 24,98 | 25,24 | 0,04% | 22.106,00 |
| 10.01.2024 | 25,23 | 25,25 | 25,07 | 25,23 | -0,16% | 23.591,00 |
| 09.01.2024 | 25,38 | 25,46 | 25,22 | 25,27 | -1,14% | 14.441,00 |
| 08.01.2024 | 25,64 | 25,72 | 25,34 | 25,56 | -0,31% | 17.741,00 |
| 05.01.2024 | 25,75 | 25,96 | 25,55 | 25,64 | -0,27% | 45.203,00 |
| 04.01.2024 | 26,19 | 26,20 | 25,55 | 25,71 | -1,19% | 33.286,00 |
| 03.01.2024 | 26,25 | 26,50 | 26,02 | 26,02 | -1,89% | 33.436,00 |
| 02.01.2024 | 26,42 | 26,99 | 26,24 | 26,52 | 1,11% | 40.249,00 |
| 29.12.2023 | 25,80 | 26,39 | 25,78 | 26,23 | 1,67% | 39.750,00 |
| 28.12.2023 | 25,66 | 25,91 | 25,50 | 25,80 | 0,43% | 21.730,00 |
| 27.12.2023 | 25,78 | 25,87 | 25,45 | 25,69 | -0,27% | 17.790,00 |
| 26.12.2023 | 25,50 | 25,92 | 25,50 | 25,76 | 1,34% | 22.262,00 |
| 22.12.2023 | 25,47 | 25,60 | 25,20 | 25,42 | 0,28% | 41.620,00 |
| 21.12.2023 | 25,36 | 25,55 | 25,08 | 25,35 | 0,20% | 23.301,00 |
| 20.12.2023 | 25,06 | 25,81 | 25,06 | 25,30 | 0,60% | 17.838,00 |
| 19.12.2023 | 24,98 | 25,26 | 24,87 | 25,15 | 1,25% | 29.375,00 |
| 18.12.2023 | 24,82 | 24,90 | 24,42 | 24,84 | -0,40% | 39.154,00 |
| 15.12.2023 | 25,29 | 25,48 | 24,81 | 24,94 | 0,12% | 55.419,00 |
| 14.12.2023 | 25,83 | 25,88 | 24,78 | 24,91 | -2,92% | 35.165,00 |
| 13.12.2023 | 25,08 | 25,80 | 24,88 | 25,66 | 2,31% | 43.681,00 |
| 12.12.2023 | 25,25 | 25,25 | 24,64 | 25,08 | -0,44% | 31.868,00 |
| 11.12.2023 | 25,08 | 25,54 | 24,75 | 25,19 | 0,48% | 37.425,00 |
| 08.12.2023 | 25,17 | 25,25 | 24,84 | 25,07 | -0,40% | 24.648,00 |
| 07.12.2023 | 25,02 | 25,26 | 24,75 | 25,17 | 0,20% | 38.630,00 |
| 06.12.2023 | 25,70 | 26,03 | 25,10 | 25,12 | -1,68% | 37.277,00 |
| 05.12.2023 | 26,45 | 26,64 | 25,34 | 25,55 | -2,96% | 36.447,00 |
| 04.12.2023 | 25,94 | 26,66 | 25,81 | 26,33 | 1,54% | 33.204,00 |
| 01.12.2023 | 25,27 | 26,03 | 25,27 | 25,93 | 2,98% | 42.750,00 |
| 30.11.2023 | 25,00 | 25,25 | 24,98 | 25,18 | 1,17% | 10.196,00 |