Börse:
2,040€
-0,49%
Echtzeit-Aktienkurs HOLIDAYCHECK GRP AG
Bid:
2,000€
Ask:
2,080€
Aktienkurse zur HOLIDAYCHECK GRP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 2,06 | 2,09 | 1,98 | 2,04 | -0,61% | 5.648,00 |
| 23.11.2020 | 2,03 | 2,10 | 1,96 | 2,05 | 2,76% | 12.830,00 |
| 20.11.2020 | 1,80 | 2,39 | 1,80 | 2,00 | 10,37% | 12.026,00 |
| 19.11.2020 | 1,80 | 1,84 | 1,79 | 1,81 | 0,42% | 250,00 |
| 18.11.2020 | 1,80 | 1,83 | 1,80 | 1,80 | -0,14% | 1.400,00 |
| 17.11.2020 | 1,71 | 1,87 | 1,70 | 1,80 | 5,72% | 1.300,00 |
| 16.11.2020 | 1,68 | 1,94 | 1,67 | 1,71 | 1,04% | - |
| 13.11.2020 | 1,67 | 1,69 | 1,65 | 1,69 | 0,90% | - |
| 12.11.2020 | 1,68 | 1,70 | 1,66 | 1,67 | -0,59% | - |
| 11.11.2020 | 1,66 | 1,80 | 1,64 | 1,68 | 1,20% | 1.600,00 |
| 10.11.2020 | 1,67 | 1,67 | 1,63 | 1,66 | -0,30% | 11.350,00 |
| 09.11.2020 | 1,48 | 1,78 | 1,43 | 1,67 | 16,00% | 14.292,00 |
| 06.11.2020 | 1,47 | 1,47 | 1,42 | 1,44 | -1,71% | - |
| 05.11.2020 | 1,49 | 1,51 | 1,45 | 1,46 | -1,52% | - |
| 04.11.2020 | 1,61 | 1,61 | 1,29 | 1,49 | -8,33% | 600,00 |
| 03.11.2020 | 1,61 | 1,62 | 1,59 | 1,62 | 0,93% | - |
| 02.11.2020 | 1,63 | 1,64 | 1,56 | 1,61 | -2,13% | 5,00 |
| 30.10.2020 | 1,60 | 1,64 | 1,60 | 1,64 | 1,23% | - |
| 29.10.2020 | 1,61 | 1,63 | 1,60 | 1,62 | 1,41% | 50,00 |
| 28.10.2020 | 1,58 | 1,62 | 1,57 | 1,60 | 1,11% | 2.023,00 |
| 27.10.2020 | 1,57 | 1,62 | 1,55 | 1,58 | 0,48% | - |
| 26.10.2020 | 1,58 | 1,73 | 1,56 | 1,57 | -1,41% | - |
| 23.10.2020 | 1,59 | 1,62 | 1,58 | 1,60 | 0,95% | 20,00 |
| 22.10.2020 | 1,60 | 1,61 | 1,57 | 1,58 | -1,25% | 9.362,00 |
| 21.10.2020 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | - |
| 20.10.2020 | 1,57 | 1,63 | 1,56 | 1,61 | 2,39% | 600,00 |
| 19.10.2020 | 1,60 | 1,62 | 1,57 | 1,57 | -2,03% | - |
| 16.10.2020 | 1,58 | 1,63 | 1,57 | 1,60 | 1,43% | 7.000,00 |
| 15.10.2020 | 1,60 | 1,61 | 1,55 | 1,58 | -1,25% | 1.910,00 |
| 14.10.2020 | 1,61 | 1,63 | 1,59 | 1,60 | -0,62% | 600,00 |
| 13.10.2020 | 1,61 | 1,64 | 1,61 | 1,61 | 0,00% | - |
| 12.10.2020 | 1,60 | 1,64 | 1,59 | 1,61 | 0,16% | - |
| 09.10.2020 | 1,61 | 1,62 | 1,60 | 1,61 | -0,62% | 350,00 |
| 08.10.2020 | 1,61 | 1,64 | 1,59 | 1,62 | 0,16% | - |
| 07.10.2020 | 1,55 | 1,66 | 1,52 | 1,61 | 5,05% | 4.010,00 |
| 06.10.2020 | 1,48 | 1,56 | 1,47 | 1,54 | 4,42% | - |
| 05.10.2020 | 1,49 | 1,51 | 1,47 | 1,47 | -1,84% | - |
| 02.10.2020 | 1,48 | 1,51 | 1,47 | 1,50 | 0,50% | - |
| 01.10.2020 | 1,49 | 1,58 | 1,48 | 1,49 | 0,51% | 127,00 |
| 30.09.2020 | 1,49 | 1,52 | 1,48 | 1,48 | -0,84% | - |
| 29.09.2020 | 1,52 | 1,53 | 1,49 | 1,50 | -1,16% | 500,00 |
| 28.09.2020 | 1,42 | 1,53 | 1,42 | 1,51 | 2,20% | 9.400,00 |
| 25.09.2020 | 1,49 | 1,52 | 1,45 | 1,48 | -0,84% | 700,00 |
| 24.09.2020 | 1,45 | 1,52 | 1,41 | 1,49 | 3,11% | - |
| 23.09.2020 | 1,41 | 1,46 | 1,39 | 1,45 | 3,02% | - |
| 22.09.2020 | 1,40 | 1,43 | 1,39 | 1,41 | 0,18% | 361,00 |
| 21.09.2020 | 1,43 | 1,45 | 1,38 | 1,40 | -2,09% | 3.800,00 |
| 18.09.2020 | 1,41 | 1,44 | 1,40 | 1,43 | 1,96% | 100,00 |
| 17.09.2020 | 1,39 | 1,41 | 1,32 | 1,41 | 0,72% | 320,00 |
| 16.09.2020 | 1,41 | 1,41 | 1,36 | 1,40 | -0,71% | - |
| 15.09.2020 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | - |
| 14.09.2020 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | 1.000,00 |
| 11.09.2020 | 1,41 | 1,42 | 1,40 | 1,40 | -0,53% | - |
| 10.09.2020 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 360,00 |
| 09.09.2020 | 1,40 | 1,41 | 1,40 | 1,41 | 0,72% | - |
| 08.09.2020 | 1,41 | 1,42 | 1,39 | 1,40 | -0,89% | 403,00 |
| 07.09.2020 | 1,41 | 1,42 | 1,40 | 1,41 | -0,18% | - |
| 04.09.2020 | 1,39 | 1,41 | 1,37 | 1,41 | 2,36% | - |
| 03.09.2020 | 1,39 | 1,41 | 1,36 | 1,38 | -1,25% | - |
| 02.09.2020 | 1,41 | 1,42 | 1,37 | 1,40 | -0,71% | 3.700,00 |
| 01.09.2020 | 1,40 | 1,41 | 0,00 | 1,41 | 1,62% | 4.000,00 |
| 31.08.2020 | 1,36 | 1,41 | 1,36 | 1,39 | 2,21% | 10,00 |
| 28.08.2020 | 1,42 | 1,42 | 1,36 | 1,36 | -3,73% | 888,00 |
| 27.08.2020 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | 2.000,00 |
| 26.08.2020 | 1,37 | 1,41 | 1,36 | 1,41 | 2,74% | 2.915,00 |
| 25.08.2020 | 1,31 | 1,41 | 1,29 | 1,37 | 5,38% | 2.888,00 |
| 24.08.2020 | 1,31 | 1,33 | 1,29 | 1,30 | 0,19% | 437,00 |
| 21.08.2020 | 1,30 | 1,35 | 1,28 | 1,30 | -0,19% | - |
| 20.08.2020 | 1,27 | 1,32 | 1,27 | 1,30 | 1,36% | 400,00 |
| 19.08.2020 | 1,31 | 1,33 | 1,28 | 1,28 | -1,72% | 2.272,00 |
| 18.08.2020 | 1,30 | 1,32 | 1,28 | 1,31 | 0,38% | 3.115,00 |
| 17.08.2020 | 1,30 | 1,32 | 1,21 | 1,30 | 0,39% | 16.264,00 |
| 14.08.2020 | 1,22 | 1,35 | 1,18 | 1,30 | 6,80% | 2.300,00 |
| 13.08.2020 | 1,15 | 1,21 | 1,14 | 1,21 | 2,54% | 3.000,00 |
| 12.08.2020 | 1,15 | 1,21 | 1,14 | 1,18 | 3,73% | - |
| 11.08.2020 | 1,15 | 1,17 | 1,05 | 1,14 | 0,00% | 8.230,00 |
| 10.08.2020 | 1,22 | 1,22 | 1,05 | 1,14 | -3,80% | 24.214,00 |
| 07.08.2020 | 1,16 | 1,23 | 1,14 | 1,19 | 1,94% | 2.725,00 |
| 06.08.2020 | 1,18 | 1,19 | 1,13 | 1,16 | -1,27% | 1.090,00 |
| 05.08.2020 | 1,18 | 1,19 | 1,12 | 1,18 | 0,43% | 31.435,00 |
| 04.08.2020 | 1,25 | 1,31 | 1,15 | 1,17 | -5,82% | - |
| 03.08.2020 | 1,11 | 1,26 | 1,09 | 1,25 | 13,44% | 7.003,00 |
| 31.07.2020 | 1,06 | 1,11 | 1,06 | 1,10 | 3,05% | 1.154,00 |
| 30.07.2020 | 1,13 | 1,13 | 1,05 | 1,07 | -6,17% | 150,00 |
| 29.07.2020 | 1,13 | 1,15 | 1,10 | 1,14 | 0,22% | 130,00 |
| 28.07.2020 | 1,14 | 1,15 | 1,09 | 1,13 | -0,44% | - |
| 27.07.2020 | 1,21 | 1,21 | 1,11 | 1,14 | -5,80% | 301,00 |
| 24.07.2020 | 1,21 | 1,23 | 1,18 | 1,21 | -0,21% | - |
| 23.07.2020 | 1,24 | 1,25 | 1,17 | 1,21 | -2,02% | 1.502,00 |
| 22.07.2020 | 1,26 | 1,26 | 1,22 | 1,24 | -1,59% | - |
| 21.07.2020 | 1,25 | 1,29 | 1,23 | 1,26 | 1,21% | 5.680,00 |
| 20.07.2020 | 1,27 | 1,28 | 1,24 | 1,24 | -2,36% | 2,00 |
| 17.07.2020 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | 2.000,00 |
| 16.07.2020 | 1,27 | 1,30 | 1,26 | 1,30 | 1,76% | 2.250,00 |
| 15.07.2020 | 1,32 | 1,33 | 1,27 | 1,28 | -2,67% | 10,00 |
| 14.07.2020 | 1,30 | 1,34 | 1,23 | 1,31 | 1,16% | 3.500,00 |
| 13.07.2020 | 1,37 | 1,38 | 1,27 | 1,30 | -4,07% | 3.528,00 |
| 10.07.2020 | 1,40 | 1,42 | 1,33 | 1,35 | -4,42% | 2.700,00 |
| 09.07.2020 | 1,44 | 1,45 | 1,35 | 1,42 | -1,57% | - |
| 08.07.2020 | 1,52 | 1,52 | 1,43 | 1,44 | -5,27% | 1.000,00 |