Echtzeit-Aktienkurs Village Super Market
Bid:
Ask:
Aktienkurse zur Village Super Market Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,93 | 23,08 | 22,93 | 23,07 | 0,37% | - |
| 25.02.2021 | 22,81 | 23,29 | 22,63 | 22,99 | -0,22% | - |
| 24.02.2021 | 22,76 | 23,04 | 0,00 | 23,04 | 0,44% | - |
| 23.02.2021 | 23,17 | 23,20 | 22,61 | 22,94 | -1,33% | - |
| 22.02.2021 | 22,91 | 23,44 | 22,81 | 23,25 | 1,44% | - |
| 19.02.2021 | 22,52 | 23,12 | 22,47 | 22,92 | 2,28% | - |
| 18.02.2021 | 22,73 | 22,77 | 0,00 | 22,41 | -2,25% | - |
| 17.02.2021 | 22,43 | 23,07 | 22,38 | 22,92 | 2,64% | - |
| 16.02.2021 | 22,35 | 22,64 | 22,10 | 22,33 | -0,22% | - |
| 12.02.2021 | 22,33 | 22,40 | 22,08 | 22,38 | -0,29% | - |
| 11.02.2021 | 22,74 | 22,74 | 22,21 | 22,45 | -0,55% | - |
| 10.02.2021 | 22,46 | 22,65 | 22,18 | 22,57 | -0,22% | - |
| 09.02.2021 | 22,34 | 22,71 | 22,22 | 22,62 | 1,00% | - |
| 08.02.2021 | 21,80 | 22,43 | 21,77 | 22,40 | 4,45% | - |
| 05.02.2021 | 21,53 | 21,63 | 21,37 | 21,44 | 0,59% | - |
| 04.02.2021 | 21,36 | 21,40 | 0,00 | 21,32 | 0,83% | - |
| 03.02.2021 | 21,18 | 21,30 | 21,04 | 21,14 | -0,49% | - |
| 02.02.2021 | 21,25 | 21,25 | 21,25 | 21,25 | 0,50% | - |
| 01.02.2021 | 21,17 | 21,17 | 21,14 | 21,14 | 0,28% | - |
| 29.01.2021 | 21,23 | 21,62 | 0,00 | 21,08 | -0,35% | - |
| 28.01.2021 | 21,48 | 21,68 | 21,02 | 21,16 | -1,79% | - |
| 27.01.2021 | 21,63 | 21,99 | 21,47 | 21,54 | -1,40% | - |
| 26.01.2021 | 21,76 | 21,85 | 21,76 | 21,85 | 0,76% | - |
| 25.01.2021 | 21,85 | 21,99 | 21,66 | 21,68 | -0,57% | - |
| 22.01.2021 | 21,99 | 22,04 | 21,46 | 21,81 | -1,22% | - |
| 21.01.2021 | 22,07 | 22,22 | 22,07 | 22,08 | -0,09% | - |
| 20.01.2021 | 22,37 | 22,48 | 22,03 | 22,10 | -2,32% | - |
| 19.01.2021 | 22,85 | 23,19 | 22,49 | 22,62 | -0,88% | - |
| 15.01.2021 | 22,84 | 22,95 | 22,70 | 22,82 | 0,33% | - |
| 14.01.2021 | 22,64 | 22,96 | 22,45 | 22,75 | 1,27% | - |
| 13.01.2021 | 22,51 | 22,87 | 22,15 | 22,46 | 1,13% | - |
| 12.01.2021 | 22,51 | 22,62 | 22,13 | 22,21 | -0,05% | - |
| 11.01.2021 | 22,20 | 22,29 | 22,06 | 22,22 | 0,05% | - |
| 08.01.2021 | 22,20 | 22,29 | 22,00 | 22,21 | 0,14% | - |
| 07.01.2021 | 22,23 | 22,33 | 22,16 | 22,18 | 0,41% | - |
| 06.01.2021 | 22,22 | 22,32 | 22,01 | 22,09 | 0,45% | - |
| 05.01.2021 | 21,91 | 22,18 | 21,59 | 21,99 | -0,43% | - |
| 04.01.2021 | 22,21 | 22,47 | 21,88 | 22,09 | 0,02% | - |
| 31.12.2020 | 22,17 | 22,26 | 21,92 | 22,08 | 0,32% | - |
| 30.12.2020 | 21,95 | 22,22 | 21,90 | 22,01 | -0,61% | - |
| 29.12.2020 | 22,08 | 22,55 | 21,57 | 22,15 | -4,83% | - |
| 28.12.2020 | 21,98 | 23,27 | 21,89 | 23,27 | 4,12% | - |
| 24.12.2020 | 21,71 | 22,78 | 21,24 | 22,35 | 3,26% | - |
| 23.12.2020 | 21,73 | 21,79 | 21,54 | 21,65 | 0,39% | - |
| 22.12.2020 | 21,71 | 21,78 | 21,40 | 21,56 | -1,37% | - |
| 21.12.2020 | 21,87 | 21,98 | 21,73 | 21,86 | -2,02% | - |
| 18.12.2020 | 22,72 | 22,79 | 21,90 | 22,31 | -1,13% | - |
| 17.12.2020 | 22,64 | 22,80 | 22,57 | 22,57 | -0,55% | - |
| 16.12.2020 | 22,79 | 23,00 | 22,60 | 22,69 | -0,77% | - |
| 15.12.2020 | 22,95 | 23,16 | 22,53 | 22,87 | -0,20% | - |
| 14.12.2020 | 23,02 | 23,25 | 22,91 | 22,91 | -0,24% | - |
| 11.12.2020 | 22,77 | 23,02 | 22,60 | 22,97 | 0,20% | - |
| 10.12.2020 | 22,80 | 23,04 | 22,71 | 22,92 | 0,48% | - |
| 09.12.2020 | 23,15 | 23,19 | 22,80 | 22,81 | 0,80% | - |
| 08.12.2020 | 22,69 | 24,02 | 0,00 | 22,63 | -0,68% | - |
| 07.12.2020 | 22,78 | 23,19 | 22,72 | 22,79 | -0,46% | - |
| 04.12.2020 | 23,17 | 23,23 | 22,75 | 22,89 | -0,89% | - |
| 03.12.2020 | 23,22 | 23,33 | 23,06 | 23,10 | 59,44% | - |
| 02.12.2020 | 22,97 | 24,33 | 14,49 | 14,49 | -37,98% | - |
| 01.12.2020 | 23,29 | 23,47 | 22,86 | 23,36 | 0,67% | - |
| 30.11.2020 | 22,84 | 23,55 | 22,77 | 23,20 | 1,44% | - |
| 27.11.2020 | 22,71 | 23,51 | 22,70 | 22,87 | 1,46% | - |
| 25.11.2020 | 22,74 | 23,11 | 0,00 | 22,54 | -2,97% | - |
| 24.11.2020 | 23,55 | 24,04 | 23,19 | 23,23 | -0,92% | - |
| 23.11.2020 | 23,47 | 23,72 | 23,39 | 23,45 | -0,23% | - |
| 20.11.2020 | 23,43 | 23,96 | 23,13 | 23,50 | 0,19% | - |
| 19.11.2020 | 23,12 | 23,56 | 23,12 | 23,46 | 0,00% | - |
| 18.11.2020 | 23,75 | 23,86 | 23,41 | 23,46 | 1,80% | - |
| 17.11.2020 | 23,64 | 23,64 | 23,04 | 23,04 | -2,85% | - |
| 16.11.2020 | 24,06 | 24,08 | 23,57 | 23,72 | -0,23% | - |
| 13.11.2020 | 23,31 | 23,90 | 23,20 | 23,77 | 2,24% | - |
| 12.11.2020 | 23,44 | 23,50 | 22,99 | 23,25 | -1,73% | - |
| 11.11.2020 | 23,66 | 23,66 | 23,66 | 23,66 | -0,67% | - |
| 10.11.2020 | 23,78 | 24,26 | 23,54 | 23,82 | 3,16% | - |
| 09.11.2020 | 23,77 | 24,02 | 23,04 | 23,09 | -0,06% | - |
| 06.11.2020 | 22,79 | 23,21 | 22,78 | 23,11 | 0,33% | - |
| 05.11.2020 | 23,14 | 23,18 | 22,33 | 23,03 | 1,50% | - |
| 04.11.2020 | 22,99 | 22,99 | 22,35 | 22,69 | -1,54% | - |
| 03.11.2020 | 23,04 | 23,41 | 22,54 | 23,05 | 1,56% | - |
| 02.11.2020 | 24,13 | 24,13 | 22,42 | 22,69 | -0,02% | - |
| 30.10.2020 | 22,72 | 23,32 | 22,46 | 22,70 | -1,43% | - |
| 29.10.2020 | 22,98 | 23,17 | 22,23 | 23,03 | 0,99% | - |
| 28.10.2020 | 22,92 | 23,37 | 22,38 | 22,80 | -1,11% | - |
| 27.10.2020 | 23,31 | 23,33 | 23,06 | 23,06 | -1,50% | - |
| 26.10.2020 | 23,39 | 23,73 | 23,16 | 23,41 | 1,76% | - |
| 23.10.2020 | 23,44 | 23,53 | 23,00 | 23,00 | 0,22% | - |
| 22.10.2020 | 23,29 | 23,56 | 22,95 | 22,95 | -2,13% | - |
| 21.10.2020 | 23,21 | 23,67 | 23,21 | 23,45 | 3,24% | - |
| 20.10.2020 | 23,61 | 23,65 | 22,72 | 22,72 | -4,64% | - |
| 19.10.2020 | 24,19 | 24,24 | 23,29 | 23,82 | -1,31% | - |
| 16.10.2020 | 24,24 | 24,37 | 24,05 | 24,14 | -1,67% | - |
| 15.10.2020 | 23,70 | 24,61 | 23,68 | 24,55 | 5,37% | - |
| 14.10.2020 | 24,58 | 24,85 | 23,30 | 23,30 | -6,60% | - |
| 13.10.2020 | 25,17 | 25,44 | 24,89 | 24,94 | -2,06% | - |
| 12.10.2020 | 24,87 | 25,66 | 24,87 | 25,47 | 1,23% | - |
| 09.10.2020 | 24,76 | 25,22 | 24,69 | 25,16 | 1,82% | - |
| 08.10.2020 | 24,37 | 24,87 | 24,37 | 24,71 | 1,48% | - |
| 07.10.2020 | 25,24 | 25,25 | 24,16 | 24,35 | -2,60% | - |
| 06.10.2020 | 24,93 | 25,02 | 24,50 | 25,00 | 0,38% | - |
| 05.10.2020 | 24,65 | 25,02 | 0,00 | 24,90 | 1,51% | - |