22,700€
-1,30%
Echtzeit-Aktienkurs LUDW.BECK A.RATHAUSECK
Bid:
Ask:
Aktienkurse zur LUDW.BECK A.RATHAUSECK Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | 41,00 |
30.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
29.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
26.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
25.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 15,00 |
24.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
23.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 10,00 |
22.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
18.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
17.04.2024 | 22,20 | 23,20 | 22,20 | 23,20 | 5,45% | 672,00 |
16.04.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -3,51% | 469,00 |
15.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 52,00 |
11.04.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -2,54% | 200,00 |
10.04.2024 | 22,00 | 23,60 | 22,00 | 23,60 | 8,26% | 2.106,00 |
09.04.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | 503,00 |
08.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
05.04.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | 3,00 |
04.04.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 1,80% | 167,00 |
03.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
02.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | 230,00 |
28.03.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 50,00 |
27.03.2024 | 21,40 | 23,00 | 21,40 | 23,00 | 7,48% | 456,00 |
26.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 230,00 |
25.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
22.03.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 250,00 |
21.03.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -3,60% | 146,00 |
20.03.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | 218,00 |
19.03.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 100,00 |
18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
15.03.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -4,17% | 250,00 |
14.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
13.03.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 15,00 |
12.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
11.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 200,00 |
08.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
07.03.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 17,00 |
06.03.2024 | 23,80 | 24,00 | 23,40 | 24,00 | -0,83% | 300,00 |
05.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
04.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
01.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
29.02.2024 | 24,20 | 24,20 | 24,00 | 24,20 | -0,82% | 235,00 |
28.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 200,00 |
27.02.2024 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | 750,00 |
26.02.2024 | 24,00 | 24,00 | 23,20 | 23,80 | 0,00% | 468,00 |
23.02.2024 | 24,20 | 25,00 | 23,80 | 23,80 | -0,83% | 1.100,00 |
22.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
21.02.2024 | 24,20 | 24,40 | 23,60 | 24,00 | 0,00% | 1.385,00 |
20.02.2024 | 25,00 | 25,00 | 24,00 | 24,00 | -6,25% | 702,00 |
19.02.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 0,00% | 259,00 |
16.02.2024 | 25,80 | 25,80 | 25,20 | 25,60 | 0,00% | 709,00 |
15.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
14.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
13.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
12.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 66,00 |
09.02.2024 | 25,80 | 26,20 | 25,80 | 26,00 | 0,78% | 510,00 |
08.02.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 0,78% | 334,00 |
07.02.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 268,00 |
06.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 190,00 |
05.02.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 2,00 |
02.02.2024 | 26,20 | 26,20 | 26,00 | 26,20 | -0,76% | 200,00 |
01.02.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 3,12% | 649,00 |
31.01.2024 | 25,60 | 26,00 | 25,60 | 25,60 | 0,79% | 1.524,00 |
30.01.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 398,00 |
29.01.2024 | 24,80 | 24,80 | 24,60 | 24,80 | -1,59% | 200,00 |
26.01.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -2,33% | 200,00 |
25.01.2024 | 25,80 | 25,80 | 25,20 | 25,80 | 1,57% | 134,00 |
24.01.2024 | 25,40 | 25,60 | 24,80 | 25,40 | -0,78% | 1.459,00 |
23.01.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | 250,00 |
22.01.2024 | 24,40 | 26,00 | 24,40 | 26,00 | 4,84% | 973,00 |
19.01.2024 | 21,60 | 24,80 | 21,60 | 24,80 | 15,89% | 1.128,00 |
18.01.2024 | 20,40 | 21,40 | 20,40 | 21,40 | 5,94% | 1.166,00 |
17.01.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 486,00 |
16.01.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | 256,00 |
15.01.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 521,00 |
12.01.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 3,52% | 1.327,00 |
11.01.2024 | 20,00 | 20,00 | 19,60 | 19,90 | 0,51% | 461,00 |
10.01.2024 | 19,70 | 19,90 | 19,70 | 19,80 | -1,00% | 350,00 |
09.01.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 1,00 |
08.01.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 10,00 |
05.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
04.01.2024 | 19,80 | 20,00 | 19,80 | 20,00 | -1,96% | 518,00 |
03.01.2024 | 19,00 | 20,40 | 19,00 | 20,40 | 5,70% | 1.304,00 |
02.01.2024 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | 70,00 |
29.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
28.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
27.12.2023 | 19,60 | 19,60 | 19,40 | 19,40 | 0,00% | 100,00 |
22.12.2023 | 19,60 | 19,60 | 19,30 | 19,40 | -1,02% | 500,00 |
21.12.2023 | 19,50 | 20,60 | 19,50 | 19,60 | 0,51% | 2.970,00 |
20.12.2023 | 19,70 | 19,70 | 19,50 | 19,50 | -2,50% | 248,00 |
19.12.2023 | 20,40 | 20,40 | 19,80 | 20,00 | -0,99% | 755,00 |
18.12.2023 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 390,00 |
15.12.2023 | 20,20 | 20,20 | 20,00 | 20,20 | -1,94% | 298,00 |
14.12.2023 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | 1.893,00 |
13.12.2023 | 20,00 | 21,00 | 20,00 | 21,00 | 7,69% | 887,00 |
12.12.2023 | 19,40 | 20,40 | 18,70 | 19,50 | 0,00% | 2.049,00 |
11.12.2023 | 20,00 | 20,40 | 19,50 | 19,50 | -0,51% | 1.791,00 |
08.12.2023 | 24,00 | 24,00 | 19,60 | 19,60 | -17,65% | 3.846,00 |
07.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |