30,670$
-2,60%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 30,97 | 31,03 | 30,56 | 30,67 | -2,60% | 14.273,00 |
| 03.12.2024 | 32,00 | 32,00 | 30,79 | 31,49 | -1,32% | 23.253,00 |
| 02.12.2024 | 32,25 | 32,78 | 31,61 | 31,91 | -1,42% | 71.074,00 |
| 29.11.2024 | 32,02 | 32,97 | 31,98 | 32,37 | 0,94% | 13.515,00 |
| 27.11.2024 | 32,15 | 32,77 | 31,63 | 32,07 | -0,65% | 54.082,00 |
| 26.11.2024 | 32,32 | 32,44 | 32,09 | 32,28 | -0,40% | 9.467,00 |
| 25.11.2024 | 32,51 | 33,04 | 32,35 | 32,41 | 0,09% | 17.718,00 |
| 22.11.2024 | 31,92 | 32,55 | 31,62 | 32,38 | 1,89% | 20.204,00 |
| 21.11.2024 | 31,49 | 31,93 | 31,49 | 31,78 | 2,52% | 1.918,00 |
| 20.11.2024 | 30,67 | 31,00 | 30,05 | 31,00 | 0,91% | 23.025,00 |
| 19.11.2024 | 31,18 | 31,22 | 30,46 | 30,72 | -1,76% | 27.813,00 |
| 18.11.2024 | 32,67 | 32,91 | 31,25 | 31,27 | -4,29% | 36.549,00 |
| 15.11.2024 | 33,24 | 33,24 | 32,47 | 32,67 | -1,15% | 27.033,00 |
| 14.11.2024 | 33,00 | 33,06 | 32,56 | 33,05 | 0,76% | 26.709,00 |
| 13.11.2024 | 33,44 | 33,56 | 32,67 | 32,80 | -1,56% | 15.795,00 |
| 12.11.2024 | 33,45 | 33,99 | 33,21 | 33,32 | 0,48% | 33.952,00 |
| 11.11.2024 | 33,26 | 33,52 | 32,91 | 33,16 | 0,58% | 20.103,00 |
| 08.11.2024 | 32,44 | 33,39 | 32,25 | 32,97 | 1,01% | 19.092,00 |
| 07.11.2024 | 33,49 | 33,62 | 32,33 | 32,64 | -1,63% | 24.544,00 |
| 06.11.2024 | 30,49 | 33,50 | 30,49 | 33,18 | 13,28% | 55.054,00 |
| 05.11.2024 | 28,79 | 29,34 | 28,79 | 29,29 | 1,17% | 31.585,00 |
| 04.11.2024 | 28,47 | 29,31 | 28,47 | 28,95 | 0,84% | 28.715,00 |
| 01.11.2024 | 28,61 | 28,79 | 28,41 | 28,71 | 0,60% | 26.124,00 |
| 31.10.2024 | 28,41 | 29,31 | 28,41 | 28,54 | 0,35% | 26.062,00 |
| 30.10.2024 | 28,93 | 29,03 | 28,33 | 28,44 | -1,52% | 17.987,00 |
| 29.10.2024 | 29,59 | 29,59 | 28,84 | 28,88 | -3,28% | 20.909,00 |
| 28.10.2024 | 29,79 | 30,45 | 29,48 | 29,86 | 0,23% | 31.823,00 |
| 25.10.2024 | 29,92 | 30,27 | 29,52 | 29,79 | -0,03% | 41.758,00 |
| 24.10.2024 | 30,42 | 30,42 | 29,63 | 29,80 | -2,07% | 27.007,00 |
| 23.10.2024 | 29,89 | 30,46 | 29,50 | 30,43 | 2,18% | 28.042,00 |
| 22.10.2024 | 29,49 | 29,95 | 29,08 | 29,78 | 0,27% | 34.590,00 |
| 21.10.2024 | 30,44 | 30,48 | 29,60 | 29,70 | -1,69% | 18.568,00 |
| 18.10.2024 | 30,55 | 30,60 | 30,12 | 30,21 | -2,52% | 26.840,00 |
| 17.10.2024 | 30,71 | 30,99 | 29,81 | 30,99 | 0,36% | 20.854,00 |
| 16.10.2024 | 30,83 | 31,44 | 30,53 | 30,88 | 0,92% | 22.817,00 |
| 15.10.2024 | 30,14 | 31,21 | 29,75 | 30,60 | 1,22% | 14.260,00 |
| 14.10.2024 | 30,83 | 30,84 | 30,20 | 30,23 | -1,72% | 17.891,00 |
| 11.10.2024 | 30,72 | 30,94 | 30,49 | 30,76 | 0,62% | 10.693,00 |
| 10.10.2024 | 30,20 | 30,79 | 29,67 | 30,57 | 1,66% | 20.683,00 |
| 09.10.2024 | 31,20 | 31,43 | 30,07 | 30,07 | -3,56% | 19.927,00 |
| 08.10.2024 | 29,99 | 31,20 | 29,50 | 31,18 | 6,34% | 32.396,00 |
| 07.10.2024 | 29,80 | 29,80 | 29,31 | 29,32 | -2,23% | 13.248,00 |
| 04.10.2024 | 30,35 | 30,35 | 29,77 | 29,99 | -0,10% | 15.205,00 |
| 03.10.2024 | 30,96 | 30,96 | 29,69 | 30,02 | -3,44% | 24.092,00 |
| 02.10.2024 | 31,26 | 31,34 | 31,00 | 31,09 | -0,54% | 14.880,00 |
| 01.10.2024 | 31,32 | 31,57 | 30,83 | 31,26 | -1,20% | 14.635,00 |
| 30.09.2024 | 31,73 | 31,78 | 31,31 | 31,64 | -0,09% | 11.909,00 |
| 27.09.2024 | 31,66 | 31,80 | 31,44 | 31,67 | 1,05% | 14.950,00 |
| 26.09.2024 | 31,58 | 31,72 | 31,21 | 31,34 | 0,35% | 16.806,00 |
| 25.09.2024 | 31,38 | 31,78 | 31,06 | 31,23 | -0,19% | 18.852,00 |
| 24.09.2024 | 32,16 | 32,16 | 31,28 | 31,29 | -2,00% | 17.442,00 |
| 23.09.2024 | 32,26 | 32,35 | 31,30 | 31,93 | -0,93% | 24.924,00 |
| 20.09.2024 | 32,71 | 33,10 | 32,14 | 32,23 | -3,16% | 63.133,00 |
| 19.09.2024 | 32,94 | 33,28 | 32,78 | 33,28 | 2,27% | 15.731,00 |
| 18.09.2024 | 32,89 | 33,20 | 32,54 | 32,54 | -1,15% | 27.550,00 |
| 17.09.2024 | 33,19 | 33,50 | 32,76 | 32,92 | -0,06% | 21.660,00 |
| 16.09.2024 | 32,99 | 33,10 | 32,63 | 32,94 | 0,40% | 26.758,00 |
| 13.09.2024 | 32,17 | 32,98 | 32,17 | 32,81 | 2,44% | 26.326,00 |
| 12.09.2024 | 31,87 | 32,10 | 31,36 | 32,03 | 1,62% | 18.509,00 |
| 11.09.2024 | 32,12 | 32,12 | 31,15 | 31,52 | -1,50% | 14.741,00 |
| 10.09.2024 | 31,79 | 32,00 | 31,25 | 32,00 | 1,33% | 14.270,00 |
| 09.09.2024 | 31,59 | 32,01 | 31,53 | 31,58 | 0,13% | 18.166,00 |
| 06.09.2024 | 31,55 | 31,76 | 31,14 | 31,54 | -0,10% | 21.636,00 |
| 05.09.2024 | 32,15 | 32,17 | 31,44 | 31,57 | -1,80% | 23.255,00 |
| 04.09.2024 | 32,42 | 32,49 | 31,78 | 32,15 | -0,03% | 28.068,00 |
| 03.09.2024 | 32,15 | 32,43 | 31,75 | 32,16 | 0,03% | 20.930,00 |
| 30.08.2024 | 32,00 | 32,15 | 31,83 | 32,15 | 0,47% | 22.431,00 |
| 29.08.2024 | 32,00 | 32,00 | 31,50 | 32,00 | 0,00% | 34.017,00 |
| 28.08.2024 | 32,00 | 32,01 | 31,29 | 32,00 | 0,03% | 25.510,00 |
| 27.08.2024 | 31,63 | 32,00 | 31,39 | 31,99 | 1,20% | 24.110,00 |
| 26.08.2024 | 31,68 | 32,00 | 31,45 | 31,61 | 0,54% | 24.801,00 |
| 23.08.2024 | 30,41 | 31,64 | 30,41 | 31,44 | 4,66% | 36.082,00 |
| 22.08.2024 | 30,96 | 30,96 | 29,88 | 30,04 | -1,57% | 23.295,00 |
| 21.08.2024 | 30,01 | 30,70 | 29,95 | 30,52 | 2,93% | 22.398,00 |
| 20.08.2024 | 30,29 | 30,29 | 29,53 | 29,65 | -0,40% | 27.304,00 |
| 19.08.2024 | 29,24 | 30,17 | 29,24 | 29,77 | 4,16% | 40.506,00 |
| 16.08.2024 | 28,32 | 28,72 | 28,22 | 28,58 | 0,74% | 47.252,00 |
| 15.08.2024 | 28,42 | 28,59 | 27,68 | 28,37 | 1,54% | 11.718,00 |
| 14.08.2024 | 28,41 | 28,41 | 27,72 | 27,94 | -1,10% | 11.542,00 |
| 13.08.2024 | 28,37 | 28,37 | 27,77 | 28,25 | 0,61% | 13.055,00 |
| 12.08.2024 | 28,37 | 28,54 | 28,06 | 28,08 | 0,00% | 19.721,00 |
| 09.08.2024 | 28,00 | 28,16 | 27,27 | 28,08 | 1,15% | 25.693,00 |
| 08.08.2024 | 27,12 | 27,83 | 27,12 | 27,76 | 2,59% | 16.578,00 |
| 07.08.2024 | 26,79 | 27,68 | 26,62 | 27,06 | 2,58% | 20.268,00 |
| 06.08.2024 | 28,00 | 28,16 | 26,37 | 26,38 | -5,31% | 36.610,00 |
| 05.08.2024 | 29,24 | 29,24 | 27,57 | 27,86 | -6,16% | 27.677,00 |
| 02.08.2024 | 30,62 | 31,14 | 29,69 | 29,69 | -5,23% | 32.112,00 |
| 01.08.2024 | 31,68 | 32,00 | 30,87 | 31,33 | -1,23% | 29.524,00 |
| 31.07.2024 | 30,47 | 32,00 | 30,47 | 31,72 | 4,07% | 38.879,00 |
| 30.07.2024 | 29,90 | 30,49 | 29,84 | 30,48 | 2,14% | 13.900,00 |
| 29.07.2024 | 30,56 | 30,56 | 29,70 | 29,84 | -2,36% | 31.692,00 |
| 26.07.2024 | 30,38 | 30,80 | 30,14 | 30,56 | 1,76% | 49.358,00 |
| 25.07.2024 | 29,50 | 30,33 | 29,50 | 30,03 | 1,93% | 29.914,00 |
| 24.07.2024 | 28,46 | 29,48 | 28,46 | 29,46 | 2,97% | 36.521,00 |
| 23.07.2024 | 27,24 | 28,74 | 27,24 | 28,61 | 4,04% | 36.624,00 |
| 22.07.2024 | 27,27 | 27,81 | 27,00 | 27,50 | 1,66% | 22.687,00 |
| 19.07.2024 | 28,00 | 28,00 | 26,96 | 27,05 | -2,80% | 19.400,00 |
| 18.07.2024 | 27,16 | 28,01 | 27,16 | 27,83 | 0,83% | 20.456,00 |
| 17.07.2024 | 27,07 | 27,73 | 26,92 | 27,60 | 1,96% | 37.832,00 |
| 16.07.2024 | 26,86 | 27,13 | 26,62 | 27,07 | 2,45% | 33.818,00 |