27,400€
-1,44%
Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2024 | 27,70 | 27,70 | 27,00 | 27,60 | -0,72% | - |
| 03.06.2024 | 28,00 | 28,30 | 27,50 | 27,80 | -0,36% | - |
| 31.05.2024 | 28,30 | 28,60 | 27,60 | 27,90 | -1,06% | - |
| 30.05.2024 | 28,00 | 28,40 | 27,80 | 28,20 | 0,36% | - |
| 29.05.2024 | 28,30 | 28,40 | 27,70 | 28,10 | 0,00% | - |
| 28.05.2024 | 28,40 | 28,40 | 23,60 | 28,10 | -1,06% | - |
| 27.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 24.05.2024 | 28,00 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 23.05.2024 | 27,70 | 28,00 | 27,60 | 27,90 | 1,45% | - |
| 22.05.2024 | 27,50 | 27,80 | 27,20 | 27,50 | 0,00% | - |
| 21.05.2024 | 27,60 | 27,80 | 27,10 | 27,50 | -0,36% | - |
| 20.05.2024 | 28,20 | 28,40 | 27,50 | 27,60 | -1,78% | - |
| 17.05.2024 | 28,10 | 28,60 | 28,00 | 28,10 | -0,71% | - |
| 16.05.2024 | 27,70 | 28,50 | 27,60 | 28,30 | 2,17% | 60,00 |
| 15.05.2024 | 28,00 | 28,30 | 27,50 | 27,70 | -0,72% | - |
| 14.05.2024 | 27,70 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 13.05.2024 | 27,60 | 28,20 | 27,60 | 27,70 | 0,00% | - |
| 10.05.2024 | 27,70 | 27,90 | 27,40 | 27,70 | 0,73% | - |
| 09.05.2024 | 27,30 | 27,70 | 27,30 | 27,50 | 0,36% | - |
| 08.05.2024 | 27,40 | 27,60 | 27,20 | 27,40 | 0,00% | - |
| 07.05.2024 | 26,90 | 27,60 | 26,80 | 27,40 | 1,86% | - |
| 06.05.2024 | 26,20 | 27,00 | 26,20 | 26,90 | 0,75% | - |
| 03.05.2024 | 26,50 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 02.05.2024 | 26,20 | 26,80 | 26,10 | 26,50 | 1,15% | - |
| 30.04.2024 | 26,10 | 26,30 | 25,90 | 26,20 | 0,38% | - |
| 29.04.2024 | 25,60 | 26,10 | 25,60 | 26,10 | 1,95% | - |
| 26.04.2024 | 25,70 | 25,90 | 25,50 | 25,60 | -0,39% | - |
| 25.04.2024 | 25,30 | 26,10 | 25,30 | 25,70 | -0,39% | - |
| 24.04.2024 | 25,30 | 25,80 | 25,30 | 25,80 | 0,39% | - |
| 23.04.2024 | 25,50 | 25,80 | 25,20 | 25,70 | 0,39% | - |
| 22.04.2024 | 25,90 | 26,00 | 25,60 | 25,60 | -0,39% | - |
| 19.04.2024 | 25,40 | 25,80 | 24,80 | 25,70 | 1,18% | - |
| 18.04.2024 | 25,90 | 25,90 | 25,30 | 25,40 | -0,78% | - |
| 17.04.2024 | 25,70 | 25,90 | 25,50 | 25,60 | -1,54% | - |
| 16.04.2024 | 25,90 | 26,30 | 25,70 | 26,00 | -0,38% | - |
| 15.04.2024 | 26,10 | 26,30 | 25,90 | 26,10 | -0,76% | - |
| 12.04.2024 | 26,30 | 26,70 | 26,00 | 26,30 | 0,00% | - |
| 11.04.2024 | 26,10 | 26,40 | 25,70 | 26,30 | 1,54% | - |
| 10.04.2024 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | 60,00 |
| 09.04.2024 | 25,90 | 26,30 | 25,90 | 25,90 | 0,00% | - |
| 08.04.2024 | 25,90 | 26,10 | 25,80 | 25,90 | 0,00% | - |
| 05.04.2024 | 26,10 | 26,20 | 25,70 | 25,90 | -0,38% | - |
| 04.04.2024 | 25,90 | 26,20 | 25,60 | 26,00 | 0,78% | - |
| 03.04.2024 | 26,00 | 26,40 | 25,70 | 25,80 | -1,15% | - |
| 02.04.2024 | 26,70 | 26,70 | 25,90 | 26,10 | -1,51% | - |
| 28.03.2024 | 25,90 | 26,60 | 25,80 | 26,50 | 2,32% | - |
| 27.03.2024 | 25,50 | 26,00 | 25,50 | 25,90 | 0,78% | - |
| 26.03.2024 | 25,90 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 25.03.2024 | 25,90 | 26,40 | 25,70 | 25,90 | -0,77% | - |
| 22.03.2024 | 26,10 | 26,50 | 25,70 | 26,10 | -0,76% | - |
| 21.03.2024 | 25,10 | 26,30 | 25,10 | 26,30 | 3,95% | - |
| 20.03.2024 | 25,30 | 25,40 | 24,80 | 25,30 | 0,80% | - |
| 19.03.2024 | 25,30 | 25,60 | 24,90 | 25,10 | -0,79% | - |
| 18.03.2024 | 25,30 | 25,60 | 25,00 | 25,30 | 0,80% | - |
| 15.03.2024 | 25,10 | 25,50 | 25,10 | 25,10 | 0,00% | 20,00 |
| 14.03.2024 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 13.03.2024 | 25,30 | 25,40 | 25,00 | 25,30 | -0,39% | - |
| 12.03.2024 | 25,10 | 25,60 | 25,10 | 25,40 | 1,20% | - |
| 11.03.2024 | 23,90 | 25,20 | 23,90 | 25,10 | 2,45% | - |
| 08.03.2024 | 24,30 | 24,60 | 24,20 | 24,50 | 0,82% | - |
| 07.03.2024 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 06.03.2024 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 05.03.2024 | 24,30 | 25,00 | 24,20 | 24,30 | 0,00% | - |
| 04.03.2024 | 24,10 | 24,60 | 24,00 | 24,30 | 0,00% | - |
| 01.03.2024 | 24,90 | 26,90 | 24,00 | 24,30 | -3,95% | - |
| 29.02.2024 | 24,70 | 25,60 | 24,50 | 25,30 | 2,43% | - |
| 28.02.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 27.02.2024 | 23,90 | 24,70 | 23,90 | 24,70 | 2,49% | - |
| 26.02.2024 | 23,90 | 24,10 | 23,50 | 24,10 | 0,84% | - |
| 23.02.2024 | 23,50 | 24,10 | 23,40 | 23,90 | 1,70% | - |
| 22.02.2024 | 23,30 | 23,80 | 23,20 | 23,50 | 0,00% | - |
| 21.02.2024 | 23,70 | 23,90 | 23,40 | 23,50 | -0,84% | - |
| 20.02.2024 | 24,10 | 24,20 | 23,40 | 23,70 | -1,66% | - |
| 19.02.2024 | 24,10 | 24,20 | 24,00 | 24,10 | 0,00% | - |
| 16.02.2024 | 24,10 | 24,30 | 23,80 | 24,10 | 0,00% | - |
| 15.02.2024 | 23,70 | 24,20 | 23,30 | 24,10 | 1,69% | - |
| 14.02.2024 | 23,50 | 23,80 | 23,10 | 23,70 | 0,85% | - |
| 13.02.2024 | 23,90 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 12.02.2024 | 23,50 | 24,30 | 23,50 | 23,90 | 0,84% | - |
| 09.02.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 08.02.2024 | 23,30 | 23,60 | 23,00 | 23,50 | 0,86% | - |
| 07.02.2024 | 23,50 | 23,80 | 23,30 | 23,30 | -0,85% | - |
| 06.02.2024 | 23,50 | 23,70 | 23,30 | 23,50 | -0,42% | - |
| 05.02.2024 | 23,60 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 02.02.2024 | 23,50 | 23,90 | 23,40 | 23,70 | 0,85% | - |
| 01.02.2024 | 23,50 | 23,60 | 23,10 | 23,50 | -0,84% | - |
| 31.01.2024 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 30.01.2024 | 24,10 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 29.01.2024 | 23,90 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 26.01.2024 | 24,50 | 24,50 | 24,00 | 24,10 | -0,82% | - |
| 25.01.2024 | 24,10 | 24,40 | 24,00 | 24,30 | 0,83% | - |
| 24.01.2024 | 24,10 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 23.01.2024 | 23,90 | 24,40 | 23,80 | 24,10 | 0,84% | - |
| 22.01.2024 | 23,60 | 24,10 | 23,20 | 23,90 | 1,70% | - |
| 19.01.2024 | 23,50 | 23,70 | 23,40 | 23,50 | -0,42% | - |
| 18.01.2024 | 23,70 | 23,80 | 23,40 | 23,60 | -0,42% | - |
| 17.01.2024 | 23,90 | 23,90 | 23,40 | 23,70 | 1,28% | - |
| 16.01.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 1,74% | - |
| 15.01.2024 | 23,10 | 23,10 | 23,00 | 23,00 | -0,43% | - |
| 12.01.2024 | 23,00 | 23,50 | 22,90 | 23,10 | 0,43% | - |