25,130$
-1,64%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2023 | 25,70 | 26,03 | 25,10 | 25,13 | -1,64% | 41.618,00 |
| 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 |
| 29.11.2023 | 24,83 | 25,00 | 24,60 | 24,89 | 0,12% | 28.116,00 |
| 28.11.2023 | 24,55 | 24,92 | 24,55 | 24,86 | 0,85% | 23.817,00 |
| 27.11.2023 | 24,54 | 24,75 | 24,43 | 24,65 | -0,08% | 29.025,00 |
| 24.11.2023 | 24,61 | 24,84 | 24,50 | 24,67 | 0,57% | 18.341,00 |
| 22.11.2023 | 24,35 | 24,73 | 24,35 | 24,53 | 0,37% | 20.469,00 |
| 21.11.2023 | 24,47 | 24,65 | 24,16 | 24,44 | 0,08% | 18.975,00 |
| 20.11.2023 | 24,10 | 24,60 | 23,98 | 24,42 | 1,88% | 30.595,00 |
| 17.11.2023 | 24,14 | 24,14 | 23,91 | 23,97 | -0,25% | 28.708,00 |
| 16.11.2023 | 24,47 | 24,47 | 23,98 | 24,03 | -1,92% | 12.731,00 |
| 15.11.2023 | 24,67 | 24,87 | 24,28 | 24,50 | -1,09% | 33.601,00 |
| 14.11.2023 | 24,35 | 24,77 | 24,32 | 24,77 | 2,40% | 32.480,00 |
| 13.11.2023 | 24,06 | 24,38 | 24,04 | 24,19 | 0,71% | 22.511,00 |
| 10.11.2023 | 23,72 | 24,13 | 23,63 | 24,02 | 0,92% | 22.650,00 |
| 09.11.2023 | 23,84 | 24,00 | 23,49 | 23,80 | 0,46% | 38.448,00 |
| 08.11.2023 | 24,01 | 24,01 | 23,57 | 23,69 | -1,70% | 33.384,00 |
| 07.11.2023 | 24,03 | 24,18 | 24,01 | 24,10 | -0,41% | 13.013,00 |
| 06.11.2023 | 24,48 | 24,54 | 24,02 | 24,20 | -1,14% | 22.654,00 |
| 03.11.2023 | 24,36 | 24,55 | 24,28 | 24,48 | 0,74% | 31.811,00 |
| 02.11.2023 | 24,16 | 24,39 | 24,03 | 24,30 | 0,33% | 17.870,00 |
| 01.11.2023 | 24,25 | 24,27 | 24,07 | 24,22 | -1,02% | 19.932,00 |
| 31.10.2023 | 24,52 | 24,55 | 24,21 | 24,47 | 0,49% | 21.037,00 |
| 30.10.2023 | 23,97 | 24,55 | 23,97 | 24,35 | 1,29% | 27.384,00 |
| 27.10.2023 | 24,19 | 24,70 | 23,61 | 24,04 | -0,95% | 22.987,00 |
| 26.10.2023 | 24,20 | 24,58 | 23,84 | 24,27 | 0,29% | 30.880,00 |
| 25.10.2023 | 24,34 | 24,44 | 24,09 | 24,20 | -0,12% | 21.186,00 |
| 24.10.2023 | 24,43 | 24,58 | 23,83 | 24,23 | -0,78% | 43.831,00 |
| 23.10.2023 | 24,05 | 24,68 | 24,05 | 24,42 | 0,91% | 32.189,00 |
| 20.10.2023 | 24,42 | 24,55 | 24,20 | 24,20 | -0,82% | 34.729,00 |
| 19.10.2023 | 24,03 | 24,54 | 23,99 | 24,40 | 1,96% | 67.764,00 |
| 18.10.2023 | 23,64 | 24,05 | 23,64 | 23,93 | 1,10% | 25.563,00 |
| 17.10.2023 | 23,79 | 24,00 | 23,37 | 23,67 | 0,00% | 15.488,00 |
| 16.10.2023 | 23,86 | 24,00 | 23,62 | 23,67 | -1,09% | 18.320,00 |
| 13.10.2023 | 24,10 | 24,10 | 23,91 | 23,93 | -0,25% | 16.415,00 |
| 12.10.2023 | 23,83 | 24,05 | 23,70 | 23,99 | 1,01% | 19.207,00 |
| 11.10.2023 | 23,55 | 23,84 | 23,55 | 23,75 | -0,21% | 14.105,00 |
| 10.10.2023 | 23,79 | 23,88 | 23,68 | 23,80 | 0,04% | 15.236,00 |
| 09.10.2023 | 23,93 | 23,93 | 23,35 | 23,79 | -0,29% | 19.715,00 |
| 06.10.2023 | 23,68 | 24,18 | 23,53 | 23,86 | -1,53% | 39.202,00 |
| 05.10.2023 | 24,07 | 24,30 | 23,87 | 24,23 | -0,08% | 50.187,00 |
| 04.10.2023 | 22,63 | 24,40 | 22,63 | 24,25 | 5,80% | 54.583,00 |
| 03.10.2023 | 22,87 | 23,11 | 22,75 | 22,92 | 1,10% | 36.072,00 |
| 02.10.2023 | 22,66 | 22,70 | 22,43 | 22,67 | 0,13% | 25.789,00 |
| 29.09.2023 | 22,63 | 22,95 | 22,54 | 22,64 | 0,04% | 20.929,00 |
| 28.09.2023 | 22,67 | 23,00 | 22,55 | 22,63 | 0,31% | 14.318,00 |
| 27.09.2023 | 22,54 | 22,61 | 22,42 | 22,56 | 0,27% | 12.407,00 |
| 26.09.2023 | 22,79 | 22,79 | 22,39 | 22,50 | -1,14% | 12.135,00 |
| 25.09.2023 | 22,64 | 23,01 | 22,64 | 22,76 | 0,66% | 10.806,00 |
| 22.09.2023 | 22,92 | 23,00 | 22,60 | 22,61 | -1,70% | 20.645,00 |
| 21.09.2023 | 22,68 | 23,22 | 22,66 | 23,00 | 1,37% | 27.954,00 |
| 20.09.2023 | 22,73 | 22,83 | 22,60 | 22,69 | 0,58% | 14.764,00 |
| 19.09.2023 | 22,81 | 23,00 | 22,56 | 22,56 | -0,62% | 29.965,00 |
| 18.09.2023 | 22,60 | 22,84 | 22,50 | 22,70 | 0,44% | 18.226,00 |
| 15.09.2023 | 22,33 | 22,64 | 22,12 | 22,60 | 1,16% | 76.594,00 |
| 14.09.2023 | 22,47 | 22,56 | 22,16 | 22,34 | 0,90% | 29.729,00 |
| 13.09.2023 | 22,51 | 22,65 | 22,10 | 22,14 | -1,47% | 25.314,00 |
| 12.09.2023 | 22,23 | 22,65 | 22,22 | 22,47 | 0,81% | 19.692,00 |
| 11.09.2023 | 22,40 | 22,47 | 22,22 | 22,29 | -0,71% | 25.718,00 |
| 08.09.2023 | 22,07 | 22,78 | 22,07 | 22,45 | 1,45% | 28.398,00 |
| 07.09.2023 | 21,87 | 22,25 | 21,82 | 22,13 | 1,19% | 83.641,00 |
| 06.09.2023 | 22,01 | 22,10 | 21,80 | 21,87 | -0,32% | 28.166,00 |
| 05.09.2023 | 22,30 | 22,31 | 21,88 | 21,94 | -2,18% | 23.308,00 |
| 01.09.2023 | 22,58 | 22,70 | 22,24 | 22,43 | -0,53% | 16.298,00 |
| 31.08.2023 | 22,83 | 22,89 | 22,53 | 22,55 | -1,27% | 14.281,00 |
| 30.08.2023 | 22,75 | 23,05 | 22,72 | 22,84 | 0,18% | 10.787,00 |
| 29.08.2023 | 23,03 | 23,03 | 22,58 | 22,80 | -0,52% | 11.190,00 |
| 28.08.2023 | 23,28 | 23,28 | 22,89 | 22,92 | -1,46% | 14.737,00 |
| 25.08.2023 | 23,20 | 23,39 | 22,93 | 23,26 | 0,48% | 16.153,00 |
| 24.08.2023 | 23,02 | 23,32 | 22,83 | 23,15 | -0,09% | 11.846,00 |
| 23.08.2023 | 22,83 | 23,31 | 22,81 | 23,17 | 1,80% | 19.181,00 |
| 22.08.2023 | 23,60 | 23,60 | 22,74 | 22,76 | -3,03% | 20.102,00 |
| 21.08.2023 | 23,93 | 23,93 | 23,44 | 23,47 | -1,43% | 19.196,00 |
| 18.08.2023 | 23,52 | 23,91 | 23,52 | 23,81 | 0,89% | 12.719,00 |
| 17.08.2023 | 23,79 | 23,79 | 23,53 | 23,60 | -0,76% | 13.987,00 |
| 16.08.2023 | 23,86 | 23,93 | 23,75 | 23,78 | 0,89% | 13.896,00 |
| 15.08.2023 | 23,82 | 23,83 | 23,34 | 23,57 | -1,38% | 29.495,00 |
| 14.08.2023 | 24,26 | 24,26 | 23,81 | 23,90 | -1,48% | 21.930,00 |
| 11.08.2023 | 24,00 | 24,33 | 24,00 | 24,26 | 1,42% | 16.382,00 |
| 10.08.2023 | 24,02 | 24,02 | 23,80 | 23,92 | 0,25% | 13.570,00 |
| 09.08.2023 | 24,23 | 24,31 | 23,63 | 23,86 | -2,09% | 26.389,00 |
| 08.08.2023 | 24,37 | 24,47 | 24,20 | 24,37 | 0,00% | 21.104,00 |
| 07.08.2023 | 24,14 | 24,86 | 24,14 | 24,37 | 1,50% | 40.607,00 |
| 04.08.2023 | 24,07 | 24,27 | 23,95 | 24,01 | -0,33% | 33.321,00 |
| 03.08.2023 | 24,10 | 24,24 | 23,93 | 24,09 | 0,50% | 23.659,00 |
| 02.08.2023 | 23,87 | 24,38 | 23,55 | 23,97 | -0,13% | 39.647,00 |
| 01.08.2023 | 23,31 | 24,01 | 23,25 | 24,00 | 3,09% | 36.832,00 |
| 31.07.2023 | 23,37 | 23,55 | 23,21 | 23,28 | -0,17% | 27.505,00 |
| 28.07.2023 | 23,31 | 23,53 | 23,15 | 23,32 | 0,13% | 26.114,00 |
| 27.07.2023 | 23,75 | 23,83 | 23,15 | 23,29 | -1,40% | 36.775,00 |
| 26.07.2023 | 23,62 | 23,98 | 23,44 | 23,62 | 0,51% | 33.241,00 |
| 25.07.2023 | 23,81 | 23,81 | 23,34 | 23,50 | -1,01% | 22.531,00 |
| 24.07.2023 | 23,43 | 23,87 | 23,43 | 23,74 | 1,84% | 34.255,00 |
| 21.07.2023 | 23,69 | 23,69 | 23,31 | 23,31 | -1,60% | 20.362,00 |
| 20.07.2023 | 23,38 | 23,69 | 23,30 | 23,69 | 1,67% | 21.233,00 |
| 19.07.2023 | 23,15 | 23,36 | 23,07 | 23,30 | 0,82% | 18.306,00 |
| 18.07.2023 | 23,01 | 23,33 | 22,95 | 23,11 | 0,48% | 22.353,00 |