34,500€
3,29%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 34,40 | 34,40 | 34,00 | 34,40 | 2,99% | - |
| 03.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 02.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 30.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 29.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 28.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 27.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 26.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 23.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 21.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 20.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 19.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 16.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 15.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 14.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 13.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 12.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 09.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 08.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 07.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 05.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 02.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 30.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 29.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 28.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 25.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 24.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 23.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 22.04.2025 | 30,00 | 31,40 | 30,00 | 31,40 | 1,29% | 83,00 |
| 17.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 16.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 15.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 14.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 11.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 10.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 09.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 08.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 07.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 04.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 03.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | 90,00 |
| 02.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 01.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 31.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 28.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 27.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 26.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 25.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 24.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 21.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 20.03.2025 | 32,20 | 32,20 | 31,80 | 31,80 | 5,30% | 200,00 |
| 19.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 14.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 13.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 12.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 11.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 10.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 07.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 06.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 05.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 04.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 03.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 27.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 26.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 25.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 24.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 20.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 19.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 17.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 14.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 13.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 12.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 11.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 10.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 07.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 06.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 05.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 04.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 03.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 31.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 30.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 29.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 28.01.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 8,61% | 100,00 |
| 27.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 24.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 23.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 22.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 21.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 20.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 17.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 16.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 15.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 14.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 13.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |