Village Super Market
[WKN: 923152 | ISIN: US9271074091]
Aktienkurse
25,610$ -1,16%
Echtzeit-Aktienkurs Village Super Market
Bid: Ask:

Aktienkurse zur Village Super Market Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.02.2024 25,78 25,99 25,61 25,61 -1,16% 15.532,00
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
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