39,040$
1,04%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 38,76 | 40,15 | 38,64 | 39,06 | 1,09% | 44.217,00 |
| 02.06.2025 | 38,49 | 39,07 | 37,78 | 38,64 | 0,16% | 33.564,00 |
| 30.05.2025 | 38,89 | 39,17 | 38,42 | 38,58 | -1,08% | 38.577,00 |
| 29.05.2025 | 38,01 | 39,05 | 37,65 | 39,00 | 2,66% | 34.291,00 |
| 28.05.2025 | 37,94 | 38,33 | 37,67 | 37,99 | 0,24% | 49.074,00 |
| 27.05.2025 | 36,99 | 38,15 | 36,73 | 37,90 | 2,99% | 39.064,00 |
| 23.05.2025 | 36,12 | 37,00 | 35,66 | 36,80 | 1,80% | 36.714,00 |
| 22.05.2025 | 36,69 | 36,69 | 35,66 | 36,15 | -1,07% | 43.944,00 |
| 21.05.2025 | 36,61 | 37,01 | 35,74 | 36,54 | -1,27% | 39.737,00 |
| 20.05.2025 | 37,04 | 37,28 | 36,53 | 37,01 | 0,05% | 36.466,00 |
| 19.05.2025 | 37,05 | 37,35 | 36,32 | 36,99 | -0,34% | 32.787,00 |
| 16.05.2025 | 36,65 | 37,45 | 36,65 | 37,12 | 0,75% | 31.154,00 |
| 15.05.2025 | 36,36 | 36,96 | 36,18 | 36,84 | 1,71% | 36.711,00 |
| 14.05.2025 | 35,67 | 36,30 | 35,45 | 36,22 | 1,06% | 45.534,00 |
| 13.05.2025 | 36,52 | 36,90 | 35,58 | 35,84 | -2,10% | 25.820,00 |
| 12.05.2025 | 36,66 | 37,36 | 36,59 | 36,61 | 0,97% | 49.994,00 |
| 09.05.2025 | 36,00 | 36,46 | 35,66 | 36,26 | 0,44% | 25.547,00 |
| 08.05.2025 | 37,09 | 37,28 | 36,04 | 36,10 | -1,80% | 21.527,00 |
| 07.05.2025 | 37,20 | 37,25 | 36,14 | 36,76 | -1,00% | 39.949,00 |
| 06.05.2025 | 36,78 | 37,40 | 36,78 | 37,13 | 0,43% | 23.019,00 |
| 05.05.2025 | 36,62 | 37,49 | 36,24 | 36,97 | 0,90% | 25.782,00 |
| 02.05.2025 | 36,71 | 36,80 | 36,32 | 36,64 | -0,16% | 25.757,00 |
| 01.05.2025 | 36,37 | 37,06 | 35,95 | 36,70 | -0,41% | 51.238,00 |
| 30.04.2025 | 35,93 | 37,13 | 35,18 | 36,85 | 1,94% | 62.286,00 |
| 29.04.2025 | 35,21 | 36,18 | 35,21 | 36,15 | 1,69% | 25.787,00 |
| 28.04.2025 | 35,50 | 35,75 | 34,79 | 35,55 | 0,45% | 34.229,00 |
| 25.04.2025 | 35,52 | 35,53 | 34,79 | 35,39 | -0,37% | 36.135,00 |
| 24.04.2025 | 35,92 | 36,37 | 35,29 | 35,52 | -1,20% | 50.146,00 |
| 23.04.2025 | 36,46 | 36,52 | 35,50 | 35,95 | -0,44% | 47.436,00 |
| 22.04.2025 | 35,11 | 36,22 | 34,95 | 36,11 | 3,59% | 63.956,00 |
| 21.04.2025 | 34,70 | 34,98 | 34,20 | 34,86 | 0,23% | 64.866,00 |
| 17.04.2025 | 35,37 | 35,74 | 34,69 | 34,78 | -1,72% | 34.652,00 |
| 16.04.2025 | 35,29 | 35,88 | 34,53 | 35,39 | 0,97% | 58.686,00 |
| 15.04.2025 | 35,63 | 36,20 | 34,92 | 35,05 | -1,63% | 86.821,00 |
| 14.04.2025 | 35,77 | 35,83 | 35,11 | 35,63 | -0,42% | 52.294,00 |
| 11.04.2025 | 35,75 | 36,35 | 35,06 | 35,78 | -0,61% | 25.916,00 |
| 10.04.2025 | 36,04 | 36,51 | 35,32 | 36,00 | 0,06% | 36.815,00 |
| 09.04.2025 | 34,80 | 37,75 | 34,61 | 35,98 | 1,93% | 53.348,00 |
| 08.04.2025 | 36,05 | 36,38 | 35,00 | 35,30 | -0,98% | 44.152,00 |
| 07.04.2025 | 35,17 | 36,42 | 34,61 | 35,65 | -2,01% | 52.418,00 |
| 04.04.2025 | 36,45 | 37,14 | 35,72 | 36,38 | -1,46% | 69.088,00 |
| 03.04.2025 | 35,85 | 37,09 | 35,71 | 36,92 | -1,68% | 57.049,00 |
| 02.04.2025 | 37,75 | 38,23 | 37,47 | 37,55 | -1,29% | 35.073,00 |
| 01.04.2025 | 38,01 | 38,70 | 37,41 | 38,04 | 0,08% | 71.755,00 |
| 31.03.2025 | 37,00 | 38,25 | 36,74 | 38,01 | 2,81% | 125.369,00 |
| 28.03.2025 | 35,99 | 37,20 | 35,42 | 36,97 | 2,69% | 58.169,00 |
| 27.03.2025 | 34,80 | 36,20 | 34,31 | 36,00 | 3,45% | 60.009,00 |
| 26.03.2025 | 34,35 | 34,95 | 34,21 | 34,80 | 1,90% | 22.941,00 |
| 25.03.2025 | 34,78 | 35,17 | 33,99 | 34,15 | -1,70% | 28.314,00 |
| 24.03.2025 | 35,50 | 35,65 | 34,65 | 34,74 | -0,63% | 33.842,00 |
| 21.03.2025 | 34,49 | 35,30 | 34,10 | 34,96 | 0,87% | 168.103,00 |
| 20.03.2025 | 34,94 | 35,27 | 34,66 | 34,66 | -1,11% | 26.627,00 |
| 19.03.2025 | 33,21 | 35,09 | 33,15 | 35,05 | 5,73% | 35.158,00 |
| 18.03.2025 | 33,12 | 33,53 | 32,94 | 33,15 | 0,03% | 63.065,00 |
| 17.03.2025 | 32,82 | 33,35 | 32,70 | 33,14 | 0,30% | 35.177,00 |
| 14.03.2025 | 33,06 | 33,28 | 32,92 | 33,04 | -0,30% | 17.428,00 |
| 13.03.2025 | 33,15 | 33,57 | 32,91 | 33,14 | -0,03% | 15.536,00 |
| 12.03.2025 | 33,27 | 33,29 | 32,40 | 33,15 | -0,60% | 38.960,00 |
| 11.03.2025 | 33,76 | 34,25 | 33,09 | 33,35 | -1,71% | 51.103,00 |
| 10.03.2025 | 33,00 | 34,48 | 32,69 | 33,93 | 2,82% | 60.731,00 |
| 07.03.2025 | 32,54 | 33,70 | 32,49 | 33,00 | 1,54% | 86.693,00 |
| 06.03.2025 | 31,50 | 32,50 | 31,25 | 32,50 | 3,17% | 104.036,00 |
| 05.03.2025 | 31,50 | 31,65 | 31,01 | 31,50 | 0,00% | 44.860,00 |
| 04.03.2025 | 30,58 | 31,74 | 30,58 | 31,50 | 1,22% | 41.461,00 |
| 03.03.2025 | 31,44 | 31,44 | 30,77 | 31,12 | -1,21% | 17.447,00 |
| 28.02.2025 | 31,63 | 31,65 | 31,26 | 31,50 | 0,13% | 18.335,00 |
| 27.02.2025 | 31,74 | 32,06 | 31,43 | 31,46 | -1,41% | 16.818,00 |
| 26.02.2025 | 32,20 | 32,29 | 31,40 | 31,91 | -1,79% | 26.703,00 |
| 25.02.2025 | 31,80 | 32,52 | 31,56 | 32,49 | 2,23% | 26.064,00 |
| 24.02.2025 | 31,79 | 32,24 | 31,44 | 31,78 | -0,03% | 23.026,00 |
| 21.02.2025 | 32,45 | 32,65 | 31,38 | 31,79 | -1,30% | 20.639,00 |
| 20.02.2025 | 32,95 | 32,95 | 32,13 | 32,21 | -2,84% | 18.574,00 |
| 19.02.2025 | 33,37 | 33,45 | 33,03 | 33,15 | -1,72% | 9.842,00 |
| 18.02.2025 | 33,80 | 34,06 | 33,16 | 33,73 | 0,27% | 16.402,00 |
| 14.02.2025 | 34,20 | 34,30 | 33,64 | 33,64 | -1,61% | 11.738,00 |
| 13.02.2025 | 34,33 | 34,40 | 33,98 | 34,19 | -0,09% | 18.871,00 |
| 12.02.2025 | 34,23 | 34,44 | 33,90 | 34,22 | -1,50% | 14.711,00 |
| 11.02.2025 | 34,24 | 34,83 | 34,24 | 34,74 | 0,99% | 10.953,00 |
| 10.02.2025 | 34,00 | 34,62 | 33,92 | 34,40 | 1,33% | 21.969,00 |
| 07.02.2025 | 35,00 | 35,00 | 33,80 | 33,95 | -3,82% | 15.940,00 |
| 06.02.2025 | 34,91 | 35,34 | 34,57 | 35,30 | 1,32% | 17.123,00 |
| 05.02.2025 | 34,33 | 34,87 | 34,26 | 34,84 | 1,34% | 17.443,00 |
| 04.02.2025 | 33,97 | 34,42 | 33,84 | 34,38 | 0,82% | 33.906,00 |
| 03.02.2025 | 33,55 | 34,26 | 33,13 | 34,10 | -0,03% | 28.210,00 |
| 31.01.2025 | 34,38 | 34,58 | 33,75 | 34,11 | -0,52% | 27.149,00 |
| 30.01.2025 | 34,69 | 34,69 | 33,98 | 34,29 | 0,03% | 19.024,00 |
| 29.01.2025 | 34,20 | 34,53 | 34,01 | 34,28 | 0,26% | 31.530,00 |
| 28.01.2025 | 33,62 | 34,27 | 33,62 | 34,19 | 1,21% | 24.141,00 |
| 27.01.2025 | 33,01 | 33,96 | 33,01 | 33,78 | 1,53% | 25.597,00 |
| 24.01.2025 | 32,81 | 33,37 | 32,45 | 33,27 | 0,54% | 23.299,00 |
| 23.01.2025 | 32,39 | 33,18 | 32,19 | 33,09 | 2,00% | 26.475,00 |
| 22.01.2025 | 32,68 | 33,23 | 32,31 | 32,44 | -0,73% | 28.162,00 |
| 21.01.2025 | 32,10 | 33,00 | 32,10 | 32,68 | 1,97% | 25.258,00 |
| 17.01.2025 | 32,42 | 32,42 | 31,92 | 32,05 | -1,20% | 39.643,00 |
| 16.01.2025 | 32,18 | 32,44 | 31,90 | 32,44 | 0,84% | 19.030,00 |
| 15.01.2025 | 31,90 | 32,38 | 31,80 | 32,17 | 2,58% | 21.138,00 |
| 14.01.2025 | 31,84 | 32,06 | 31,24 | 31,36 | -1,51% | 35.096,00 |
| 13.01.2025 | 31,23 | 31,94 | 31,09 | 31,84 | 1,11% | 29.065,00 |
| 10.01.2025 | 32,50 | 32,50 | 31,11 | 31,49 | -3,14% | 37.617,00 |
| 08.01.2025 | 30,08 | 33,01 | 29,64 | 32,51 | 7,01% | 116.575,00 |