13,650€
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,70 | 13,70 | 13,60 | 13,65 | 0,00% | - |
| 16.05.2024 | 13,55 | 13,65 | 13,55 | 13,65 | 0,74% | - |
| 15.05.2024 | 13,70 | 13,80 | 13,50 | 13,55 | -1,09% | - |
| 14.05.2024 | 13,80 | 13,90 | 13,60 | 13,70 | 0,00% | - |
| 13.05.2024 | 13,80 | 14,00 | 13,60 | 13,70 | -1,08% | - |
| 10.05.2024 | 13,75 | 13,85 | 13,60 | 13,85 | 0,73% | - |
| 09.05.2024 | 13,65 | 13,85 | 13,55 | 13,75 | 0,73% | - |
| 08.05.2024 | 13,70 | 13,75 | 13,50 | 13,65 | -0,36% | - |
| 07.05.2024 | 13,85 | 13,95 | 13,60 | 13,70 | -1,08% | - |
| 06.05.2024 | 13,90 | 14,00 | 13,75 | 13,85 | -0,72% | - |
| 03.05.2024 | 13,05 | 14,35 | 12,90 | 13,95 | 7,31% | 300,00 |
| 02.05.2024 | 13,00 | 13,20 | 12,85 | 13,00 | 0,00% | - |
| 30.04.2024 | 13,20 | 13,20 | 12,95 | 13,00 | -1,52% | - |
| 29.04.2024 | 13,25 | 13,40 | 13,10 | 13,20 | -0,38% | - |
| 26.04.2024 | 13,20 | 13,40 | 13,15 | 13,25 | 0,38% | - |
| 25.04.2024 | 13,50 | 13,50 | 13,15 | 13,20 | -2,58% | - |
| 24.04.2024 | 13,55 | 13,65 | 13,50 | 13,55 | -0,37% | - |
| 23.04.2024 | 13,30 | 13,60 | 13,25 | 13,60 | 2,26% | - |
| 22.04.2024 | 13,15 | 13,35 | 13,10 | 13,30 | 0,76% | - |
| 19.04.2024 | 13,15 | 13,35 | 13,10 | 13,20 | -0,38% | - |
| 18.04.2024 | 13,25 | 13,45 | 13,15 | 13,25 | 0,38% | - |
| 17.04.2024 | 13,50 | 13,75 | 13,15 | 13,20 | -2,22% | - |
| 16.04.2024 | 13,70 | 13,75 | 13,40 | 13,50 | -1,46% | - |
| 15.04.2024 | 13,90 | 14,10 | 13,65 | 13,70 | -1,44% | - |
| 12.04.2024 | 14,00 | 14,15 | 13,85 | 13,90 | -0,71% | - |
| 11.04.2024 | 13,90 | 14,05 | 13,80 | 14,00 | 0,36% | - |
| 10.04.2024 | 14,40 | 14,40 | 13,85 | 13,95 | -1,06% | - |
| 09.04.2024 | 14,20 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 08.04.2024 | 14,10 | 14,25 | 13,95 | 14,20 | 0,71% | - |
| 05.04.2024 | 14,10 | 14,15 | 13,45 | 14,10 | 2,17% | - |
| 04.04.2024 | 13,75 | 14,25 | 13,70 | 13,80 | 0,36% | - |
| 03.04.2024 | 13,70 | 13,80 | 13,55 | 13,75 | 0,73% | - |
| 02.04.2024 | 13,90 | 14,00 | 13,55 | 13,65 | -2,15% | - |
| 28.03.2024 | 13,95 | 14,10 | 13,85 | 13,95 | 0,36% | - |
| 27.03.2024 | 13,85 | 14,00 | 13,80 | 13,90 | 0,72% | - |
| 26.03.2024 | 13,90 | 13,95 | 13,75 | 13,80 | -0,72% | - |
| 25.03.2024 | 13,90 | 14,05 | 13,80 | 13,90 | -0,36% | - |
| 22.03.2024 | 14,10 | 14,20 | 13,95 | 13,95 | -1,06% | - |
| 21.03.2024 | 13,80 | 14,15 | 13,75 | 14,10 | 2,17% | - |
| 20.03.2024 | 13,85 | 13,95 | 13,75 | 13,80 | -0,72% | - |
| 19.03.2024 | 13,70 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 18.03.2024 | 13,55 | 13,80 | 13,50 | 13,70 | 1,11% | - |
| 15.03.2024 | 13,60 | 13,75 | 13,45 | 13,55 | -0,37% | - |
| 14.03.2024 | 13,65 | 13,75 | 13,45 | 13,60 | -0,37% | - |
| 13.03.2024 | 13,80 | 13,85 | 13,60 | 13,65 | -1,80% | - |
| 12.03.2024 | 14,00 | 14,10 | 13,85 | 13,90 | -0,71% | - |
| 11.03.2024 | 14,15 | 14,20 | 13,90 | 14,00 | -0,71% | - |
| 08.03.2024 | 14,00 | 14,20 | 13,95 | 14,10 | 0,71% | - |
| 07.03.2024 | 14,35 | 14,60 | 13,95 | 14,00 | -2,10% | - |
| 06.03.2024 | 14,15 | 14,50 | 14,10 | 14,30 | 1,42% | - |
| 05.03.2024 | 14,10 | 14,35 | 13,70 | 14,10 | 0,00% | - |
| 04.03.2024 | 14,30 | 14,30 | 13,70 | 14,10 | -1,40% | - |
| 01.03.2024 | 14,20 | 14,35 | 14,05 | 14,30 | 0,70% | - |
| 29.02.2024 | 13,50 | 14,50 | 13,20 | 14,20 | 4,80% | - |
| 28.02.2024 | 13,05 | 13,75 | 12,90 | 13,55 | 3,83% | - |
| 27.02.2024 | 12,05 | 13,30 | 12,00 | 13,05 | 8,30% | - |
| 26.02.2024 | 12,30 | 12,30 | 11,95 | 12,05 | -2,03% | - |
| 23.02.2024 | 12,30 | 12,45 | 12,25 | 12,30 | 0,00% | - |
| 22.02.2024 | 12,35 | 12,40 | 12,10 | 12,30 | -0,40% | - |
| 21.02.2024 | 12,20 | 12,35 | 12,15 | 12,35 | 1,65% | - |
| 20.02.2024 | 12,30 | 12,30 | 11,85 | 12,15 | -1,22% | - |
| 19.02.2024 | 12,25 | 12,35 | 12,25 | 12,30 | 0,41% | - |
| 16.02.2024 | 12,45 | 12,50 | 12,20 | 12,25 | -1,61% | - |
| 15.02.2024 | 12,05 | 12,45 | 12,00 | 12,45 | 3,32% | - |
| 14.02.2024 | 11,90 | 12,20 | 11,90 | 12,05 | 1,26% | - |
| 13.02.2024 | 12,40 | 12,45 | 11,85 | 11,90 | -4,42% | - |
| 12.02.2024 | 12,20 | 12,50 | 12,15 | 12,45 | 2,05% | - |
| 09.02.2024 | 12,25 | 12,25 | 12,05 | 12,20 | 0,00% | - |
| 08.02.2024 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 07.02.2024 | 12,35 | 12,35 | 12,05 | 12,10 | -0,82% | - |
| 06.02.2024 | 12,15 | 12,30 | 12,05 | 12,20 | 0,41% | - |
| 05.02.2024 | 12,40 | 12,40 | 12,10 | 12,15 | -3,57% | - |
| 02.02.2024 | 12,40 | 12,60 | 12,20 | 12,60 | 1,61% | - |
| 01.02.2024 | 12,35 | 12,40 | 12,15 | 12,40 | 0,40% | - |
| 31.01.2024 | 12,70 | 12,70 | 12,35 | 12,35 | -2,76% | - |
| 30.01.2024 | 12,85 | 12,85 | 12,65 | 12,70 | -1,17% | - |
| 29.01.2024 | 12,60 | 12,85 | 12,60 | 12,85 | 1,98% | - |
| 26.01.2024 | 12,50 | 12,65 | 12,45 | 12,60 | 0,80% | - |
| 25.01.2024 | 12,20 | 12,55 | 12,15 | 12,50 | 2,46% | - |
| 24.01.2024 | 12,15 | 12,20 | 12,05 | 12,20 | 1,24% | - |
| 23.01.2024 | 12,15 | 12,35 | 12,00 | 12,05 | -0,82% | - |
| 22.01.2024 | 12,15 | 12,30 | 12,10 | 12,15 | -0,82% | - |
| 19.01.2024 | 11,85 | 12,30 | 11,80 | 12,25 | 3,38% | - |
| 18.01.2024 | 11,85 | 11,95 | 11,70 | 11,85 | 0,85% | - |
| 17.01.2024 | 11,95 | 12,05 | 11,65 | 11,75 | -2,08% | - |
| 16.01.2024 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | - |
| 15.01.2024 | 12,25 | 12,25 | 12,00 | 12,00 | -0,41% | - |
| 12.01.2024 | 12,05 | 12,25 | 11,95 | 12,05 | 0,00% | - |
| 11.01.2024 | 12,10 | 12,10 | 11,90 | 12,05 | -0,41% | - |
| 10.01.2024 | 12,15 | 12,15 | 12,00 | 12,10 | -0,41% | - |
| 09.01.2024 | 12,25 | 12,30 | 12,05 | 12,15 | -0,82% | - |
| 08.01.2024 | 12,15 | 12,25 | 12,05 | 12,25 | 0,41% | - |
| 05.01.2024 | 11,85 | 12,20 | 11,85 | 12,20 | 0,41% | - |
| 04.01.2024 | 12,15 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 03.01.2024 | 12,45 | 12,45 | 12,15 | 12,15 | -2,41% | - |
| 02.01.2024 | 12,50 | 12,50 | 12,30 | 12,45 | -0,40% | - |
| 29.12.2023 | 12,50 | 12,55 | 12,50 | 12,50 | 0,00% | - |
| 28.12.2023 | 12,55 | 12,55 | 12,30 | 12,50 | -0,40% | - |
| 27.12.2023 | 12,45 | 12,60 | 12,45 | 12,55 | 0,80% | - |
| 22.12.2023 | 12,35 | 12,60 | 12,35 | 12,45 | 0,81% | - |