22,800€
-2,15%
Echtzeit-Aktienkurs Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG
Bid:
Ask:
Aktienkurse zur Ludwig Beck am Rathauseck - Textilhaus Feldmeier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,30 | 23,30 | 22,70 | 22,80 | -2,15% | - |
| 18.04.2024 | 23,00 | 23,90 | 23,00 | 23,30 | 1,30% | 80,00 |
| 17.04.2024 | 21,80 | 24,40 | 21,80 | 23,00 | 5,50% | - |
| 16.04.2024 | 22,60 | 23,80 | 21,40 | 21,80 | -3,54% | - |
| 15.04.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 12.04.2024 | 22,90 | 23,90 | 22,40 | 22,60 | -1,31% | - |
| 11.04.2024 | 22,70 | 23,40 | 22,70 | 22,90 | 0,88% | - |
| 10.04.2024 | 21,50 | 24,60 | 21,50 | 22,70 | 5,58% | - |
| 09.04.2024 | 21,60 | 23,10 | 21,10 | 21,50 | -0,46% | - |
| 08.04.2024 | 21,80 | 21,90 | 21,40 | 21,60 | -0,92% | - |
| 05.04.2024 | 21,50 | 23,40 | 21,50 | 21,80 | 1,40% | - |
| 04.04.2024 | 22,00 | 25,00 | 21,50 | 21,50 | -2,27% | - |
| 03.04.2024 | 21,90 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 02.04.2024 | 22,30 | 22,70 | 21,80 | 22,00 | -1,79% | - |
| 28.03.2024 | 22,60 | 23,40 | 22,40 | 22,40 | -0,88% | - |
| 27.03.2024 | 21,10 | 24,30 | 17,45 | 22,60 | 7,11% | 250,00 |
| 26.03.2024 | 21,70 | 22,70 | 17,50 | 21,10 | -2,76% | - |
| 25.03.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | - |
| 22.03.2024 | 20,70 | 21,70 | 16,30 | 21,60 | 4,35% | - |
| 21.03.2024 | 21,70 | 22,10 | 20,50 | 20,70 | -4,61% | - |
| 20.03.2024 | 22,70 | 22,70 | 20,75 | 21,70 | -4,41% | - |
| 19.03.2024 | 22,00 | 22,90 | 21,80 | 22,70 | 3,18% | - |
| 18.03.2024 | 22,50 | 22,90 | 21,80 | 22,00 | -2,22% | - |
| 15.03.2024 | 23,70 | 23,90 | 17,50 | 22,50 | -5,06% | - |
| 14.03.2024 | 23,80 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 13.03.2024 | 23,90 | 23,90 | 17,50 | 23,80 | -0,42% | - |
| 12.03.2024 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 11.03.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 08.03.2024 | 23,60 | 23,70 | 23,60 | 23,70 | 0,42% | - |
| 07.03.2024 | 23,50 | 23,80 | 23,40 | 23,60 | 0,43% | - |
| 06.03.2024 | 23,90 | 24,10 | 22,90 | 23,50 | -1,67% | - |
| 05.03.2024 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 04.03.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 01.03.2024 | 24,10 | 24,10 | 24,00 | 24,10 | 0,00% | 10,00 |
| 29.02.2024 | 24,40 | 24,40 | 23,80 | 24,10 | -1,23% | - |
| 28.02.2024 | 23,70 | 24,40 | 23,70 | 24,40 | 2,95% | - |
| 27.02.2024 | 22,90 | 24,50 | 22,80 | 23,70 | 3,49% | - |
| 26.02.2024 | 24,00 | 24,10 | 22,40 | 22,90 | -4,58% | - |
| 23.02.2024 | 23,90 | 24,70 | 23,80 | 24,00 | 0,42% | - |
| 22.02.2024 | 23,90 | 24,00 | 23,80 | 23,90 | 0,00% | - |
| 21.02.2024 | 23,90 | 24,50 | 23,70 | 23,90 | 0,00% | 150,00 |
| 20.02.2024 | 25,30 | 25,50 | 23,40 | 23,90 | -5,53% | - |
| 19.02.2024 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | - |
| 16.02.2024 | 25,30 | 25,80 | 25,10 | 25,50 | 0,79% | - |
| 15.02.2024 | 25,40 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 14.02.2024 | 25,40 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 13.02.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 12.02.2024 | 25,90 | 25,90 | 22,80 | 25,50 | -1,54% | - |
| 09.02.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 08.02.2024 | 25,50 | 25,70 | 22,80 | 25,70 | 0,78% | - |
| 07.02.2024 | 25,70 | 25,90 | 22,80 | 25,50 | -0,78% | - |
| 06.02.2024 | 25,90 | 26,00 | 22,80 | 25,70 | -0,77% | - |
| 05.02.2024 | 26,10 | 26,10 | 25,80 | 25,90 | -0,38% | - |
| 02.02.2024 | 26,20 | 26,60 | 22,80 | 26,00 | -1,14% | 100,00 |
| 01.02.2024 | 25,70 | 26,40 | 22,60 | 26,30 | 2,33% | - |
| 31.01.2024 | 25,10 | 26,10 | 25,00 | 25,70 | 2,39% | - |
| 30.01.2024 | 24,70 | 25,40 | 23,80 | 25,10 | 1,62% | - |
| 29.01.2024 | 25,10 | 25,20 | 23,80 | 24,70 | -1,98% | - |
| 26.01.2024 | 25,70 | 25,70 | 23,80 | 25,20 | -1,95% | - |
| 25.01.2024 | 25,40 | 25,70 | 23,80 | 25,70 | 1,18% | - |
| 24.01.2024 | 25,70 | 25,70 | 23,60 | 25,40 | -0,39% | - |
| 23.01.2024 | 25,50 | 25,80 | 23,80 | 25,50 | 0,00% | - |
| 22.01.2024 | 24,40 | 25,60 | 23,00 | 25,50 | 4,51% | - |
| 19.01.2024 | 21,10 | 24,40 | 21,10 | 24,40 | 15,64% | - |
| 18.01.2024 | 20,00 | 23,00 | 19,80 | 21,10 | 5,50% | - |
| 17.01.2024 | 20,60 | 23,00 | 20,00 | 20,00 | -2,91% | - |
| 16.01.2024 | 20,20 | 23,00 | 20,20 | 20,60 | 1,73% | - |
| 15.01.2024 | 20,60 | 23,00 | 20,20 | 20,25 | -1,70% | - |
| 12.01.2024 | 19,65 | 23,00 | 19,55 | 20,60 | 4,83% | - |
| 11.01.2024 | 19,60 | 22,55 | 19,45 | 19,65 | 0,26% | - |
| 10.01.2024 | 19,75 | 22,55 | 19,55 | 19,60 | -0,76% | - |
| 09.01.2024 | 19,75 | 22,50 | 19,60 | 19,75 | 0,00% | - |
| 08.01.2024 | 19,80 | 20,00 | 19,65 | 19,75 | -0,25% | - |
| 05.01.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 150,00 |
| 04.01.2024 | 20,25 | 20,35 | 19,90 | 20,00 | -1,23% | - |
| 03.01.2024 | 19,25 | 23,90 | 18,45 | 20,25 | 5,19% | 688,00 |
| 02.01.2024 | 19,55 | 19,55 | 18,90 | 19,25 | -1,03% | - |
| 29.12.2023 | 19,50 | 19,60 | 19,35 | 19,45 | -0,26% | - |
| 28.12.2023 | 19,50 | 19,55 | 19,35 | 19,50 | 0,52% | - |
| 27.12.2023 | 19,45 | 20,10 | 19,25 | 19,40 | 0,26% | - |
| 22.12.2023 | 19,60 | 20,05 | 19,30 | 19,35 | -1,28% | - |
| 21.12.2023 | 19,75 | 20,60 | 19,45 | 19,60 | -0,76% | - |
| 20.12.2023 | 20,10 | 20,20 | 19,35 | 19,75 | -1,74% | - |
| 19.12.2023 | 20,15 | 20,30 | 19,80 | 20,10 | -0,25% | - |
| 18.12.2023 | 20,15 | 20,20 | 19,55 | 20,15 | 0,00% | - |
| 15.12.2023 | 20,60 | 20,80 | 20,10 | 20,15 | -1,47% | - |
| 14.12.2023 | 21,00 | 21,00 | 20,30 | 20,45 | -2,62% | - |
| 13.12.2023 | 19,60 | 21,00 | 19,45 | 21,00 | 7,14% | - |
| 12.12.2023 | 19,55 | 21,60 | 18,35 | 19,60 | 0,26% | - |
| 11.12.2023 | 19,45 | 20,50 | 19,20 | 19,55 | 0,51% | - |
| 08.12.2023 | 23,70 | 24,10 | 19,45 | 19,45 | -17,93% | 50,00 |
| 07.12.2023 | 23,70 | 23,70 | 23,60 | 23,70 | 0,00% | - |
| 06.12.2023 | 23,60 | 23,70 | 22,10 | 23,70 | 0,42% | - |
| 05.12.2023 | 23,50 | 23,60 | 23,40 | 23,60 | 0,43% | - |
| 04.12.2023 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 01.12.2023 | 23,20 | 23,50 | 22,10 | 23,50 | 1,29% | - |
| 30.11.2023 | 23,20 | 23,40 | 22,80 | 23,20 | 0,43% | - |
| 29.11.2023 | 22,80 | 23,10 | 22,70 | 23,10 | 1,32% | - |
| 28.11.2023 | 23,10 | 23,10 | 22,70 | 22,80 | -1,30% | - |
| 27.11.2023 | 23,30 | 23,30 | 22,80 | 23,10 | -0,86% | - |