29,320$
-2,23%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 29,80 | 29,80 | 29,31 | 29,32 | -2,23% | 13.248,00 |
| 04.10.2024 | 30,35 | 30,35 | 29,77 | 29,99 | -0,10% | 15.205,00 |
| 03.10.2024 | 30,96 | 30,96 | 29,69 | 30,02 | -3,44% | 24.092,00 |
| 02.10.2024 | 31,26 | 31,34 | 31,00 | 31,09 | -0,54% | 14.880,00 |
| 01.10.2024 | 31,32 | 31,57 | 30,83 | 31,26 | -1,20% | 14.635,00 |
| 30.09.2024 | 31,73 | 31,78 | 31,31 | 31,64 | -0,09% | 11.909,00 |
| 27.09.2024 | 31,66 | 31,80 | 31,44 | 31,67 | 1,05% | 14.950,00 |
| 26.09.2024 | 31,58 | 31,72 | 31,21 | 31,34 | 0,35% | 16.806,00 |
| 25.09.2024 | 31,38 | 31,78 | 31,06 | 31,23 | -0,19% | 18.852,00 |
| 24.09.2024 | 32,16 | 32,16 | 31,28 | 31,29 | -2,00% | 17.442,00 |
| 23.09.2024 | 32,26 | 32,35 | 31,30 | 31,93 | -0,93% | 24.924,00 |
| 20.09.2024 | 32,71 | 33,10 | 32,14 | 32,23 | -3,16% | 63.133,00 |
| 19.09.2024 | 32,94 | 33,28 | 32,78 | 33,28 | 2,27% | 15.731,00 |
| 18.09.2024 | 32,89 | 33,20 | 32,54 | 32,54 | -1,15% | 27.550,00 |
| 17.09.2024 | 33,19 | 33,50 | 32,76 | 32,92 | -0,06% | 21.660,00 |
| 16.09.2024 | 32,99 | 33,10 | 32,63 | 32,94 | 0,40% | 26.758,00 |
| 13.09.2024 | 32,17 | 32,98 | 32,17 | 32,81 | 2,44% | 26.326,00 |
| 12.09.2024 | 31,87 | 32,10 | 31,36 | 32,03 | 1,62% | 18.509,00 |
| 11.09.2024 | 32,12 | 32,12 | 31,15 | 31,52 | -1,50% | 14.741,00 |
| 10.09.2024 | 31,79 | 32,00 | 31,25 | 32,00 | 1,33% | 14.270,00 |
| 09.09.2024 | 31,59 | 32,01 | 31,53 | 31,58 | 0,13% | 18.166,00 |
| 06.09.2024 | 31,55 | 31,76 | 31,14 | 31,54 | -0,10% | 21.636,00 |
| 05.09.2024 | 32,15 | 32,17 | 31,44 | 31,57 | -1,80% | 23.255,00 |
| 04.09.2024 | 32,42 | 32,49 | 31,78 | 32,15 | -0,03% | 28.068,00 |
| 03.09.2024 | 32,15 | 32,43 | 31,75 | 32,16 | 0,03% | 20.930,00 |
| 30.08.2024 | 32,00 | 32,15 | 31,83 | 32,15 | 0,47% | 22.431,00 |
| 29.08.2024 | 32,00 | 32,00 | 31,50 | 32,00 | 0,00% | 34.017,00 |
| 28.08.2024 | 32,00 | 32,01 | 31,29 | 32,00 | 0,03% | 25.510,00 |
| 27.08.2024 | 31,63 | 32,00 | 31,39 | 31,99 | 1,20% | 24.110,00 |
| 26.08.2024 | 31,68 | 32,00 | 31,45 | 31,61 | 0,54% | 24.801,00 |
| 23.08.2024 | 30,41 | 31,64 | 30,41 | 31,44 | 4,66% | 36.082,00 |
| 22.08.2024 | 30,96 | 30,96 | 29,88 | 30,04 | -1,57% | 23.295,00 |
| 21.08.2024 | 30,01 | 30,70 | 29,95 | 30,52 | 2,93% | 22.398,00 |
| 20.08.2024 | 30,29 | 30,29 | 29,53 | 29,65 | -0,40% | 27.304,00 |
| 19.08.2024 | 29,24 | 30,17 | 29,24 | 29,77 | 4,16% | 40.506,00 |
| 16.08.2024 | 28,32 | 28,72 | 28,22 | 28,58 | 0,74% | 47.252,00 |
| 15.08.2024 | 28,42 | 28,59 | 27,68 | 28,37 | 1,54% | 11.718,00 |
| 14.08.2024 | 28,41 | 28,41 | 27,72 | 27,94 | -1,10% | 11.542,00 |
| 13.08.2024 | 28,37 | 28,37 | 27,77 | 28,25 | 0,61% | 13.055,00 |
| 12.08.2024 | 28,37 | 28,54 | 28,06 | 28,08 | 0,00% | 19.721,00 |
| 09.08.2024 | 28,00 | 28,16 | 27,27 | 28,08 | 1,15% | 25.693,00 |
| 08.08.2024 | 27,12 | 27,83 | 27,12 | 27,76 | 2,59% | 16.578,00 |
| 07.08.2024 | 26,79 | 27,68 | 26,62 | 27,06 | 2,58% | 20.268,00 |
| 06.08.2024 | 28,00 | 28,16 | 26,37 | 26,38 | -5,31% | 36.610,00 |
| 05.08.2024 | 29,24 | 29,24 | 27,57 | 27,86 | -6,16% | 27.677,00 |
| 02.08.2024 | 30,62 | 31,14 | 29,69 | 29,69 | -5,23% | 32.112,00 |
| 01.08.2024 | 31,68 | 32,00 | 30,87 | 31,33 | -1,23% | 29.524,00 |
| 31.07.2024 | 30,47 | 32,00 | 30,47 | 31,72 | 4,07% | 38.879,00 |
| 30.07.2024 | 29,90 | 30,49 | 29,84 | 30,48 | 2,14% | 13.900,00 |
| 29.07.2024 | 30,56 | 30,56 | 29,70 | 29,84 | -2,36% | 31.692,00 |
| 26.07.2024 | 30,38 | 30,80 | 30,14 | 30,56 | 1,76% | 49.358,00 |
| 25.07.2024 | 29,50 | 30,33 | 29,50 | 30,03 | 1,93% | 29.914,00 |
| 24.07.2024 | 28,46 | 29,48 | 28,46 | 29,46 | 2,97% | 36.521,00 |
| 23.07.2024 | 27,24 | 28,74 | 27,24 | 28,61 | 4,04% | 36.624,00 |
| 22.07.2024 | 27,27 | 27,81 | 27,00 | 27,50 | 1,66% | 22.687,00 |
| 19.07.2024 | 28,00 | 28,00 | 26,96 | 27,05 | -2,80% | 19.400,00 |
| 18.07.2024 | 27,16 | 28,01 | 27,16 | 27,83 | 0,83% | 20.456,00 |
| 17.07.2024 | 27,07 | 27,73 | 26,92 | 27,60 | 1,96% | 37.832,00 |
| 16.07.2024 | 26,86 | 27,13 | 26,62 | 27,07 | 2,45% | 33.818,00 |
| 15.07.2024 | 26,76 | 26,91 | 26,39 | 26,42 | -0,96% | 22.001,00 |
| 12.07.2024 | 27,00 | 27,53 | 26,51 | 26,68 | -0,60% | 21.569,00 |
| 11.07.2024 | 26,11 | 26,94 | 26,11 | 26,84 | 3,67% | 28.857,00 |
| 10.07.2024 | 25,44 | 25,89 | 25,44 | 25,89 | 1,85% | 10.433,00 |
| 09.07.2024 | 25,86 | 25,87 | 25,38 | 25,42 | -1,59% | 14.397,00 |
| 08.07.2024 | 25,41 | 25,83 | 25,41 | 25,83 | 2,58% | 11.097,00 |
| 05.07.2024 | 26,26 | 26,26 | 24,90 | 25,18 | -4,95% | 46.084,00 |
| 03.07.2024 | 25,76 | 26,49 | 25,76 | 26,49 | 0,99% | 20.098,00 |
| 02.07.2024 | 26,39 | 26,39 | 26,09 | 26,23 | -0,04% | 14.593,00 |
| 01.07.2024 | 26,45 | 26,46 | 25,70 | 26,24 | -0,64% | 24.308,00 |
| 28.06.2024 | 26,02 | 26,54 | 25,68 | 26,41 | 1,69% | 146.072,00 |
| 27.06.2024 | 25,69 | 25,97 | 25,64 | 25,97 | 1,60% | 19.317,00 |
| 26.06.2024 | 25,02 | 25,69 | 24,87 | 25,56 | 2,77% | 24.299,00 |
| 25.06.2024 | 25,01 | 25,25 | 24,57 | 24,87 | -0,52% | 37.461,00 |
| 24.06.2024 | 25,24 | 25,40 | 25,00 | 25,00 | -0,56% | 12.814,00 |
| 21.06.2024 | 24,94 | 25,23 | 24,79 | 25,14 | 0,92% | 62.483,00 |
| 20.06.2024 | 25,59 | 25,78 | 24,91 | 24,91 | -2,54% | 19.016,00 |
| 18.06.2024 | 25,98 | 26,13 | 25,53 | 25,56 | -2,29% | 28.393,00 |
| 17.06.2024 | 26,17 | 26,19 | 25,53 | 26,16 | -1,02% | 24.524,00 |
| 14.06.2024 | 27,19 | 27,19 | 26,28 | 26,43 | -2,47% | 26.911,00 |
| 13.06.2024 | 26,95 | 27,11 | 26,70 | 27,10 | 0,89% | 21.209,00 |
| 12.06.2024 | 27,19 | 27,46 | 26,67 | 26,86 | -0,52% | 21.958,00 |
| 11.06.2024 | 26,51 | 27,10 | 26,51 | 27,00 | 1,22% | 18.607,00 |
| 10.06.2024 | 26,80 | 26,80 | 26,18 | 26,68 | -0,76% | 27.383,00 |
| 07.06.2024 | 26,86 | 27,46 | 26,60 | 26,88 | -0,55% | 29.268,00 |
| 06.06.2024 | 27,12 | 27,50 | 26,53 | 27,03 | -1,82% | 37.607,00 |
| 05.06.2024 | 27,75 | 28,51 | 26,18 | 27,53 | -0,79% | 36.292,00 |
| 04.06.2024 | 30,41 | 30,41 | 27,56 | 27,75 | -7,59% | 50.727,00 |
| 03.06.2024 | 30,44 | 30,61 | 29,93 | 30,03 | -1,22% | 20.584,00 |
| 31.05.2024 | 30,72 | 30,87 | 29,93 | 30,40 | -0,69% | 37.991,00 |
| 30.05.2024 | 30,39 | 30,94 | 30,25 | 30,61 | 1,02% | 18.243,00 |
| 29.05.2024 | 30,50 | 30,66 | 29,98 | 30,30 | -0,85% | 28.850,00 |
| 28.05.2024 | 30,82 | 30,93 | 30,28 | 30,56 | -0,75% | 26.421,00 |
| 24.05.2024 | 30,34 | 30,81 | 30,34 | 30,79 | 1,65% | 18.106,00 |
| 23.05.2024 | 30,10 | 30,29 | 29,75 | 30,29 | 1,03% | 43.582,00 |
| 22.05.2024 | 29,72 | 30,02 | 29,53 | 29,98 | 0,33% | 20.983,00 |
| 21.05.2024 | 29,97 | 30,01 | 29,43 | 29,88 | -0,30% | 20.952,00 |
| 20.05.2024 | 30,74 | 30,74 | 29,79 | 29,97 | -2,15% | 22.256,00 |
| 17.05.2024 | 31,00 | 31,00 | 30,42 | 30,63 | -0,62% | 17.813,00 |
| 16.05.2024 | 30,22 | 30,91 | 30,22 | 30,82 | 2,39% | 31.069,00 |
| 15.05.2024 | 30,52 | 30,65 | 29,83 | 30,10 | -0,59% | 28.896,00 |