22,270$
0,50%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 22,26 | 22,50 | 21,85 | 22,27 | 0,50% | 2.433,00 |
| 07.06.2023 | 22,24 | 22,44 | 22,14 | 22,16 | 0,41% | 29.554,00 |
| 06.06.2023 | 21,00 | 22,24 | 20,88 | 22,07 | 6,57% | 33.776,00 |
| 05.06.2023 | 21,24 | 21,24 | 20,66 | 20,71 | -2,45% | 13.521,00 |
| 02.06.2023 | 20,62 | 21,23 | 20,62 | 21,23 | 3,97% | 19.208,00 |
| 01.06.2023 | 20,55 | 20,65 | 20,34 | 20,42 | -1,61% | 20.977,00 |
| 31.05.2023 | 20,61 | 20,98 | 20,59 | 20,76 | 1,00% | 15.634,00 |
| 30.05.2023 | 20,89 | 20,89 | 20,49 | 20,55 | -2,38% | 28.915,00 |
| 26.05.2023 | 20,89 | 21,24 | 20,86 | 21,05 | 0,67% | 16.381,00 |
| 25.05.2023 | 20,88 | 21,19 | 20,81 | 20,91 | -0,19% | 18.127,00 |
| 24.05.2023 | 21,12 | 21,31 | 20,79 | 20,95 | -0,62% | 16.272,00 |
| 23.05.2023 | 21,05 | 21,31 | 20,56 | 21,08 | 0,43% | 14.774,00 |
| 22.05.2023 | 20,76 | 21,12 | 20,76 | 20,99 | 1,11% | 18.096,00 |
| 19.05.2023 | 21,13 | 21,13 | 20,59 | 20,76 | -1,61% | 21.185,00 |
| 18.05.2023 | 21,08 | 21,28 | 20,82 | 21,10 | -0,24% | 14.548,00 |
| 17.05.2023 | 20,67 | 21,25 | 20,61 | 21,15 | 2,17% | 25.309,00 |
| 16.05.2023 | 20,58 | 20,98 | 20,25 | 20,70 | -0,53% | 17.330,00 |
| 15.05.2023 | 21,01 | 21,06 | 20,76 | 20,81 | -1,56% | 9.517,00 |
| 12.05.2023 | 20,91 | 21,18 | 20,76 | 21,14 | 1,68% | 18.019,00 |
| 11.05.2023 | 21,05 | 21,05 | 20,72 | 20,79 | -1,19% | 11.406,00 |
| 10.05.2023 | 21,15 | 21,17 | 20,65 | 21,04 | 0,24% | 27.766,00 |
| 09.05.2023 | 21,14 | 21,21 | 20,81 | 20,99 | -0,66% | 25.887,00 |
| 08.05.2023 | 21,56 | 21,56 | 21,04 | 21,13 | -2,27% | 28.038,00 |
| 05.05.2023 | 21,50 | 21,71 | 21,34 | 21,62 | 1,08% | 24.282,00 |
| 04.05.2023 | 21,52 | 21,55 | 21,01 | 21,39 | -1,02% | 37.838,00 |
| 03.05.2023 | 21,57 | 21,93 | 21,57 | 21,61 | -0,09% | 23.258,00 |
| 02.05.2023 | 21,63 | 21,73 | 21,49 | 21,63 | -0,32% | 19.970,00 |
| 01.05.2023 | 22,05 | 22,05 | 21,57 | 21,70 | -0,87% | 16.560,00 |
| 28.04.2023 | 22,12 | 22,30 | 21,76 | 21,89 | -1,00% | 17.341,00 |
| 27.04.2023 | 21,89 | 22,15 | 21,60 | 22,11 | 0,91% | 16.903,00 |
| 26.04.2023 | 22,02 | 22,03 | 21,78 | 21,91 | -0,95% | 16.300,00 |
| 25.04.2023 | 22,32 | 22,44 | 22,04 | 22,12 | -1,07% | 13.377,00 |
| 24.04.2023 | 21,96 | 22,48 | 21,96 | 22,36 | 1,54% | 10.097,00 |
| 21.04.2023 | 21,99 | 22,12 | 21,91 | 22,02 | -0,23% | 17.828,00 |
| 20.04.2023 | 21,89 | 22,10 | 21,77 | 22,07 | 1,24% | 10.314,00 |
| 19.04.2023 | 21,95 | 21,95 | 21,65 | 21,80 | -0,18% | 11.470,00 |
| 18.04.2023 | 22,07 | 22,28 | 21,70 | 21,84 | -0,46% | 19.142,00 |
| 17.04.2023 | 21,80 | 22,27 | 21,74 | 21,94 | 1,11% | 35.248,00 |
| 14.04.2023 | 21,93 | 22,00 | 21,45 | 21,70 | -1,05% | 20.959,00 |
| 13.04.2023 | 21,64 | 22,03 | 21,53 | 21,93 | 1,11% | 20.107,00 |
| 12.04.2023 | 21,98 | 22,05 | 21,60 | 21,69 | -1,18% | 21.702,00 |
| 11.04.2023 | 22,03 | 22,05 | 21,83 | 21,95 | -0,36% | 28.950,00 |
| 10.04.2023 | 22,06 | 22,16 | 22,00 | 22,03 | -0,11% | 21.069,00 |
| 06.04.2023 | 22,25 | 22,39 | 22,01 | 22,06 | -1,19% | 17.316,00 |
| 05.04.2023 | 22,52 | 22,61 | 22,26 | 22,32 | -1,59% | 17.131,00 |
| 04.04.2023 | 22,97 | 22,98 | 22,53 | 22,68 | -1,39% | 21.760,00 |
| 03.04.2023 | 22,91 | 23,20 | 22,79 | 23,00 | 0,52% | 31.668,00 |
| 31.03.2023 | 22,84 | 23,05 | 22,73 | 22,88 | 0,70% | 23.146,00 |
| 30.03.2023 | 22,90 | 23,09 | 22,59 | 22,72 | -1,00% | 16.827,00 |
| 29.03.2023 | 22,88 | 23,00 | 22,64 | 22,95 | 0,44% | 17.167,00 |
| 28.03.2023 | 22,75 | 23,04 | 22,55 | 22,85 | 0,09% | 23.136,00 |
| 27.03.2023 | 23,00 | 23,00 | 22,71 | 22,83 | -0,09% | 29.248,00 |
| 24.03.2023 | 22,25 | 22,87 | 22,25 | 22,85 | 1,92% | 29.806,00 |
| 23.03.2023 | 22,70 | 22,97 | 22,23 | 22,42 | -1,10% | 58.085,00 |
| 22.03.2023 | 23,01 | 23,02 | 22,64 | 22,67 | -1,22% | 19.590,00 |
| 21.03.2023 | 23,12 | 23,12 | 22,75 | 22,95 | -0,22% | 24.853,00 |
| 20.03.2023 | 22,94 | 23,13 | 22,67 | 23,00 | 0,44% | 30.343,00 |
| 17.03.2023 | 23,09 | 23,20 | 22,64 | 22,90 | -1,25% | 61.880,00 |
| 16.03.2023 | 23,06 | 23,36 | 22,80 | 23,19 | 0,09% | 27.086,00 |
| 15.03.2023 | 22,72 | 23,27 | 22,61 | 23,17 | 1,13% | 28.961,00 |
| 14.03.2023 | 23,25 | 23,34 | 22,70 | 22,91 | -0,30% | 22.129,00 |
| 13.03.2023 | 23,12 | 23,48 | 22,75 | 22,98 | -0,04% | 39.277,00 |
| 10.03.2023 | 23,46 | 23,46 | 22,59 | 22,99 | -2,09% | 24.390,00 |
| 09.03.2023 | 23,42 | 23,55 | 23,31 | 23,48 | -0,13% | 15.493,00 |
| 08.03.2023 | 23,81 | 23,81 | 23,21 | 23,51 | -0,59% | 15.399,00 |
| 07.03.2023 | 22,94 | 24,08 | 22,94 | 23,65 | 4,28% | 54.389,00 |
| 06.03.2023 | 22,74 | 23,01 | 22,51 | 22,68 | -0,26% | 65.777,00 |
| 03.03.2023 | 22,44 | 22,92 | 22,44 | 22,74 | 0,84% | 16.283,00 |
| 02.03.2023 | 22,28 | 22,73 | 22,28 | 22,55 | 0,58% | 22.982,00 |
| 01.03.2023 | 22,44 | 22,56 | 22,18 | 22,42 | 0,40% | 20.651,00 |
| 28.02.2023 | 22,49 | 22,58 | 22,23 | 22,33 | -0,84% | 17.788,00 |
| 27.02.2023 | 22,51 | 22,93 | 22,36 | 22,52 | 0,90% | 35.889,00 |
| 24.02.2023 | 22,16 | 22,44 | 22,08 | 22,32 | 0,09% | 34.535,00 |
| 23.02.2023 | 22,22 | 22,44 | 22,11 | 22,30 | 0,59% | 24.462,00 |
| 22.02.2023 | 22,32 | 22,41 | 22,12 | 22,17 | -0,63% | 23.383,00 |
| 21.02.2023 | 22,98 | 22,98 | 22,25 | 22,31 | -2,83% | 41.344,00 |
| 17.02.2023 | 23,03 | 23,15 | 22,77 | 22,96 | -0,04% | 20.424,00 |
| 16.02.2023 | 22,91 | 23,06 | 22,89 | 22,97 | 0,09% | 18.115,00 |
| 15.02.2023 | 22,63 | 23,02 | 22,55 | 22,95 | 1,77% | 20.751,00 |
| 14.02.2023 | 22,65 | 22,80 | 22,54 | 22,55 | -0,84% | 14.206,00 |
| 13.02.2023 | 22,29 | 22,82 | 22,29 | 22,74 | 2,02% | 11.295,00 |
| 10.02.2023 | 22,50 | 22,55 | 22,22 | 22,29 | -0,85% | 29.684,00 |
| 09.02.2023 | 22,76 | 22,81 | 22,41 | 22,48 | -0,49% | 23.628,00 |
| 08.02.2023 | 22,72 | 22,82 | 22,56 | 22,59 | -1,78% | 16.393,00 |
| 07.02.2023 | 23,00 | 23,16 | 22,87 | 23,00 | -0,56% | 11.310,00 |
| 06.02.2023 | 23,12 | 23,19 | 23,06 | 23,13 | -0,30% | 8.629,00 |
| 03.02.2023 | 23,35 | 23,50 | 23,05 | 23,20 | -0,51% | 11.743,00 |
| 02.02.2023 | 23,49 | 23,67 | 23,20 | 23,32 | -0,30% | 16.763,00 |
| 01.02.2023 | 23,37 | 23,64 | 22,97 | 23,39 | 0,56% | 24.527,00 |
| 31.01.2023 | 22,98 | 23,40 | 22,86 | 23,26 | 1,97% | 25.487,00 |
| 30.01.2023 | 22,83 | 22,97 | 22,59 | 22,81 | 0,13% | 14.555,00 |
| 27.01.2023 | 22,90 | 23,14 | 22,69 | 22,78 | -0,83% | 15.456,00 |
| 26.01.2023 | 23,00 | 23,22 | 22,63 | 22,97 | 0,13% | 18.179,00 |
| 25.01.2023 | 22,56 | 22,98 | 22,56 | 22,94 | 0,97% | 14.714,00 |
| 24.01.2023 | 22,90 | 22,95 | 22,62 | 22,72 | -1,17% | 9.710,00 |
| 23.01.2023 | 23,10 | 23,40 | 22,87 | 22,99 | -0,91% | 19.422,00 |
| 20.01.2023 | 22,80 | 23,20 | 22,62 | 23,20 | 2,61% | 21.582,00 |
| 19.01.2023 | 22,86 | 23,03 | 22,60 | 22,61 | -1,14% | 26.499,00 |
| 18.01.2023 | 23,41 | 23,41 | 22,65 | 22,87 | -2,47% | 22.045,00 |
| 17.01.2023 | 23,63 | 23,79 | 23,20 | 23,45 | -0,89% | 14.608,00 |