34,150$
0,09%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 34,10 | 34,74 | 33,76 | 34,16 | 0,12% | 47.830,00 |
| 08.01.2026 | 33,99 | 35,39 | 33,99 | 34,12 | -0,35% | 90.456,00 |
| 07.01.2026 | 34,21 | 34,50 | 33,65 | 34,24 | -0,26% | 29.529,00 |
| 06.01.2026 | 34,25 | 35,14 | 34,10 | 34,33 | -0,55% | 33.248,00 |
| 05.01.2026 | 34,46 | 35,07 | 33,75 | 34,52 | -0,49% | 44.264,00 |
| 02.01.2026 | 35,25 | 35,25 | 34,61 | 34,69 | -1,99% | 27.345,00 |
| 31.12.2025 | 35,57 | 35,84 | 34,91 | 35,40 | -0,80% | 23.165,00 |
| 30.12.2025 | 36,06 | 36,56 | 35,65 | 35,68 | -1,63% | 18.035,00 |
| 29.12.2025 | 36,02 | 36,30 | 35,82 | 36,27 | 0,69% | 35.987,00 |
| 26.12.2025 | 36,41 | 36,60 | 35,67 | 36,02 | -1,04% | 20.708,00 |
| 24.12.2025 | 35,83 | 36,79 | 35,83 | 36,40 | 1,20% | 16.616,00 |
| 23.12.2025 | 36,24 | 36,85 | 35,91 | 35,97 | -1,80% | 33.288,00 |
| 22.12.2025 | 37,78 | 38,39 | 36,34 | 36,63 | -3,40% | 44.352,00 |
| 19.12.2025 | 38,44 | 38,59 | 37,30 | 37,92 | -1,81% | 140.283,00 |
| 18.12.2025 | 38,56 | 39,23 | 38,39 | 38,62 | 0,16% | 37.575,00 |
| 17.12.2025 | 37,81 | 38,90 | 37,34 | 38,56 | 2,61% | 42.634,00 |
| 16.12.2025 | 37,99 | 38,35 | 37,25 | 37,58 | -1,16% | 53.236,00 |
| 15.12.2025 | 38,25 | 38,59 | 37,45 | 38,02 | 0,11% | 43.879,00 |
| 12.12.2025 | 37,66 | 38,05 | 37,40 | 37,98 | 0,61% | 31.849,00 |
| 11.12.2025 | 36,42 | 37,88 | 35,53 | 37,75 | 4,20% | 50.446,00 |
| 10.12.2025 | 35,90 | 36,32 | 35,08 | 36,23 | 1,00% | 68.769,00 |
| 09.12.2025 | 34,68 | 36,10 | 34,63 | 35,87 | 3,07% | 36.788,00 |
| 08.12.2025 | 34,74 | 35,13 | 34,43 | 34,80 | 0,75% | 34.701,00 |
| 05.12.2025 | 34,92 | 35,16 | 34,45 | 34,54 | -1,26% | 41.528,00 |
| 04.12.2025 | 35,93 | 35,93 | 34,84 | 34,98 | -2,35% | 46.087,00 |
| 03.12.2025 | 35,25 | 36,05 | 34,81 | 35,82 | 2,55% | 35.600,00 |
| 02.12.2025 | 34,26 | 35,10 | 34,26 | 34,93 | 0,87% | 29.424,00 |
| 01.12.2025 | 34,59 | 34,97 | 34,31 | 34,63 | 0,20% | 33.902,00 |
| 28.11.2025 | 34,61 | 34,79 | 34,25 | 34,56 | -0,06% | 19.432,00 |
| 26.11.2025 | 34,73 | 34,78 | 34,33 | 34,58 | -0,43% | 38.778,00 |
| 25.11.2025 | 33,69 | 34,99 | 33,61 | 34,73 | 3,18% | 35.406,00 |
| 24.11.2025 | 34,00 | 34,58 | 33,64 | 33,66 | -1,87% | 153.769,00 |
| 21.11.2025 | 33,60 | 34,80 | 33,60 | 34,30 | 2,02% | 47.756,00 |
| 20.11.2025 | 33,86 | 34,06 | 33,31 | 33,62 | 0,12% | 42.914,00 |
| 19.11.2025 | 33,85 | 34,20 | 33,46 | 33,58 | -0,68% | 31.575,00 |
| 18.11.2025 | 33,69 | 34,46 | 33,69 | 33,81 | -0,18% | 31.024,00 |
| 17.11.2025 | 34,08 | 34,56 | 33,80 | 33,87 | -0,96% | 46.835,00 |
| 14.11.2025 | 33,99 | 34,35 | 33,54 | 34,20 | 0,09% | 31.271,00 |
| 13.11.2025 | 33,92 | 34,48 | 33,70 | 34,17 | 0,98% | 39.061,00 |
| 12.11.2025 | 33,42 | 33,86 | 33,16 | 33,84 | 1,26% | 33.145,00 |
| 11.11.2025 | 32,85 | 33,48 | 32,85 | 33,42 | 1,46% | 21.474,00 |
| 10.11.2025 | 32,65 | 33,15 | 32,16 | 32,94 | 0,86% | 27.754,00 |
| 07.11.2025 | 32,94 | 33,19 | 32,48 | 32,66 | -0,11% | 38.559,00 |
| 06.11.2025 | 32,85 | 33,28 | 32,10 | 32,70 | -1,13% | 35.709,00 |
| 05.11.2025 | 32,09 | 33,29 | 31,81 | 33,07 | 2,35% | 39.727,00 |
| 04.11.2025 | 31,63 | 32,39 | 31,63 | 32,31 | 1,38% | 37.813,00 |
| 03.11.2025 | 31,04 | 31,89 | 30,93 | 31,87 | 1,59% | 41.442,00 |
| 31.10.2025 | 31,24 | 31,59 | 30,86 | 31,37 | -0,48% | 42.302,00 |
| 30.10.2025 | 31,45 | 31,57 | 30,90 | 31,52 | 0,22% | 59.066,00 |
| 29.10.2025 | 32,09 | 32,09 | 31,05 | 31,45 | -2,07% | 57.159,00 |
| 28.10.2025 | 32,03 | 32,26 | 31,61 | 32,12 | 0,27% | 42.385,00 |
| 27.10.2025 | 32,59 | 32,72 | 31,99 | 32,03 | -1,72% | 39.485,00 |
| 24.10.2025 | 33,22 | 33,22 | 32,41 | 32,59 | -1,24% | 27.549,00 |
| 23.10.2025 | 33,01 | 33,22 | 32,60 | 33,00 | -0,24% | 36.802,00 |
| 22.10.2025 | 32,50 | 33,24 | 32,12 | 33,08 | 1,83% | 46.874,00 |
| 21.10.2025 | 33,00 | 33,43 | 32,47 | 32,49 | -1,89% | 34.638,00 |
| 20.10.2025 | 32,30 | 33,11 | 32,05 | 33,11 | 3,18% | 78.251,00 |
| 17.10.2025 | 32,44 | 32,67 | 32,03 | 32,09 | -0,93% | 39.094,00 |
| 16.10.2025 | 32,96 | 33,06 | 32,14 | 32,39 | -2,00% | 48.071,00 |
| 15.10.2025 | 32,86 | 33,50 | 32,66 | 33,05 | 0,97% | 48.795,00 |
| 14.10.2025 | 31,64 | 32,85 | 31,64 | 32,73 | 3,49% | 67.771,00 |
| 13.10.2025 | 31,77 | 32,12 | 31,17 | 31,63 | -0,44% | 87.615,00 |
| 10.10.2025 | 31,01 | 31,95 | 30,99 | 31,77 | 2,02% | 74.694,00 |
| 09.10.2025 | 31,44 | 31,56 | 30,54 | 31,14 | -1,13% | 111.088,00 |
| 08.10.2025 | 32,12 | 32,39 | 30,08 | 31,50 | -1,81% | 152.526,00 |
| 07.10.2025 | 36,17 | 36,33 | 31,71 | 32,08 | -11,92% | 149.522,00 |
| 06.10.2025 | 37,08 | 37,08 | 36,01 | 36,42 | -1,29% | 58.637,00 |
| 03.10.2025 | 36,72 | 37,22 | 36,71 | 36,89 | 0,19% | 15.031,00 |
| 02.10.2025 | 37,15 | 37,18 | 36,60 | 36,82 | -2,15% | 45.158,00 |
| 01.10.2025 | 37,38 | 37,79 | 36,68 | 37,63 | 0,72% | 48.155,00 |
| 30.09.2025 | 37,47 | 37,64 | 36,87 | 37,36 | -0,88% | 36.324,00 |
| 29.09.2025 | 38,07 | 38,24 | 37,36 | 37,69 | -0,61% | 65.694,00 |
| 26.09.2025 | 37,02 | 37,96 | 36,43 | 37,92 | 2,54% | 82.815,00 |
| 25.09.2025 | 37,34 | 37,34 | 36,72 | 36,98 | -0,88% | 33.718,00 |
| 24.09.2025 | 38,07 | 38,66 | 37,10 | 37,31 | -1,89% | 46.970,00 |
| 23.09.2025 | 37,87 | 38,11 | 37,51 | 38,03 | 0,96% | 41.662,00 |
| 22.09.2025 | 38,46 | 38,46 | 36,95 | 37,67 | -2,61% | 51.704,00 |
| 19.09.2025 | 39,40 | 39,76 | 38,33 | 38,68 | -1,55% | 249.157,00 |
| 18.09.2025 | 38,61 | 39,37 | 38,29 | 39,29 | 1,18% | 48.296,00 |
| 17.09.2025 | 39,20 | 40,00 | 38,77 | 38,83 | -1,12% | 54.004,00 |
| 16.09.2025 | 39,65 | 39,83 | 39,19 | 39,27 | -1,18% | 32.128,00 |
| 15.09.2025 | 39,24 | 39,88 | 38,96 | 39,74 | 1,02% | 45.966,00 |
| 12.09.2025 | 39,10 | 39,55 | 38,18 | 39,34 | 0,00% | 48.749,00 |
| 11.09.2025 | 37,46 | 39,43 | 37,25 | 39,34 | 5,55% | 52.651,00 |
| 10.09.2025 | 37,57 | 37,57 | 36,85 | 37,27 | -0,82% | 43.175,00 |
| 09.09.2025 | 37,60 | 37,65 | 37,18 | 37,58 | 0,01% | 28.032,00 |
| 08.09.2025 | 37,32 | 37,65 | 37,16 | 37,58 | 1,01% | 29.543,00 |
| 05.09.2025 | 37,27 | 37,69 | 36,86 | 37,20 | -0,45% | 21.987,00 |
| 04.09.2025 | 37,12 | 37,68 | 36,91 | 37,37 | 0,54% | 30.191,00 |
| 03.09.2025 | 36,38 | 37,17 | 36,26 | 37,17 | 1,59% | 42.847,00 |
| 02.09.2025 | 36,35 | 36,73 | 36,17 | 36,59 | 0,85% | 42.648,00 |
| 29.08.2025 | 36,24 | 36,35 | 36,00 | 36,28 | 0,36% | 44.154,00 |
| 28.08.2025 | 36,17 | 36,20 | 35,65 | 36,15 | -0,28% | 24.530,00 |
| 27.08.2025 | 36,11 | 36,25 | 35,93 | 36,25 | 0,39% | 27.056,00 |
| 26.08.2025 | 36,36 | 36,47 | 35,90 | 36,11 | -0,61% | 44.105,00 |
| 25.08.2025 | 36,47 | 36,80 | 36,24 | 36,33 | -0,38% | 37.292,00 |
| 22.08.2025 | 36,04 | 36,65 | 35,96 | 36,47 | 1,53% | 56.292,00 |
| 21.08.2025 | 36,14 | 36,14 | 35,48 | 35,92 | -0,86% | 42.151,00 |
| 20.08.2025 | 36,16 | 36,72 | 36,03 | 36,23 | 0,44% | 37.208,00 |
| 19.08.2025 | 35,83 | 36,50 | 35,76 | 36,07 | 1,15% | 42.212,00 |