Börse:
1,898€
-0,13%
Echtzeit-Aktienkurs Holidaycheck Group AG
Bid:
1,880€
Ask:
1,915€
Aktienkurse zur Holidaycheck Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 1,89 | 1,90 | 1,89 | 1,90 | -0,13% | - |
| 27.01.2021 | 1,92 | 1,94 | 1,88 | 1,90 | -0,91% | - |
| 26.01.2021 | 1,91 | 1,93 | 1,90 | 1,92 | 0,26% | 950,00 |
| 25.01.2021 | 1,92 | 1,95 | 1,89 | 1,91 | 1,06% | 5.065,00 |
| 22.01.2021 | 1,92 | 1,97 | 1,86 | 1,89 | -4,66% | 200,00 |
| 21.01.2021 | 1,95 | 2,03 | 1,94 | 1,99 | 2,45% | 9.200,00 |
| 20.01.2021 | 2,09 | 2,09 | 1,84 | 1,94 | -7,30% | 1.300,00 |
| 19.01.2021 | 2,08 | 2,09 | 2,06 | 2,09 | 0,97% | 102,00 |
| 18.01.2021 | 2,06 | 2,09 | 2,05 | 2,07 | 0,00% | 1.120,00 |
| 15.01.2021 | 2,10 | 2,15 | 2,05 | 2,07 | -1,66% | 1.350,00 |
| 14.01.2021 | 2,12 | 2,12 | 2,10 | 2,11 | 0,00% | - |
| 13.01.2021 | 2,08 | 2,13 | 2,07 | 2,11 | 0,96% | - |
| 12.01.2021 | 2,09 | 2,10 | 2,06 | 2,09 | -0,95% | 3.000,00 |
| 11.01.2021 | 2,08 | 2,11 | 2,05 | 2,11 | 0,96% | 1.295,00 |
| 08.01.2021 | 2,08 | 2,13 | 2,07 | 2,09 | 0,48% | 20,00 |
| 07.01.2021 | 2,07 | 2,11 | 2,03 | 2,08 | 0,48% | 260,00 |
| 06.01.2021 | 2,08 | 2,09 | 2,06 | 2,07 | -0,48% | 3.381,00 |
| 05.01.2021 | 2,07 | 2,09 | 2,04 | 2,08 | 1,47% | 1.140,00 |
| 04.01.2021 | 2,10 | 2,11 | 1,95 | 2,05 | -0,24% | 5.200,00 |
| 30.12.2020 | 2,10 | 2,11 | 2,02 | 2,05 | -4,43% | 2.000,00 |
| 29.12.2020 | 1,99 | 2,20 | 1,96 | 2,15 | 8,06% | 3.968,00 |
| 28.12.2020 | 1,91 | 2,00 | 1,91 | 1,99 | 2,19% | 4.500,00 |
| 23.12.2020 | 1,89 | 1,99 | 1,89 | 1,94 | 1,17% | 400,00 |
| 22.12.2020 | 1,87 | 2,03 | 1,83 | 1,92 | 5,21% | 5.167,00 |
| 21.12.2020 | 1,83 | 1,99 | 0,00 | 1,83 | -7,48% | 4.400,00 |
| 18.12.2020 | 1,97 | 1,98 | 1,94 | 1,97 | 1,41% | 50,00 |
| 17.12.2020 | 1,95 | 1,97 | 1,94 | 1,95 | -0,26% | 780,00 |
| 16.12.2020 | 1,95 | 1,97 | 1,94 | 1,95 | 0,26% | - |
| 15.12.2020 | 1,95 | 1,97 | 1,94 | 1,95 | -0,38% | 1.000,00 |
| 14.12.2020 | 1,95 | 1,97 | 1,85 | 1,95 | 0,39% | 600,00 |
| 11.12.2020 | 1,94 | 1,97 | 1,94 | 1,95 | 0,26% | 106,00 |
| 10.12.2020 | 1,95 | 1,97 | 1,94 | 1,94 | -0,39% | 1.300,00 |
| 09.12.2020 | 1,96 | 1,98 | 1,92 | 1,95 | 1,17% | 12.529,00 |
| 08.12.2020 | 1,94 | 1,98 | 1,87 | 1,93 | -0,65% | 27.549,00 |
| 07.12.2020 | 1,92 | 1,97 | 1,90 | 1,94 | 0,91% | 23.354,00 |
| 04.12.2020 | 1,94 | 1,96 | 1,89 | 1,92 | -1,29% | 8.190,00 |
| 03.12.2020 | 1,96 | 1,97 | 1,83 | 1,95 | -0,77% | 1.425,00 |
| 02.12.2020 | 2,00 | 2,02 | 1,93 | 1,96 | -2,61% | - |
| 01.12.2020 | 2,03 | 2,04 | 1,99 | 2,01 | -0,49% | - |
| 30.11.2020 | 1,99 | 2,07 | 1,98 | 2,02 | 1,51% | 3.050,00 |
| 27.11.2020 | 1,98 | 2,02 | 1,93 | 1,99 | 0,38% | 7.292,00 |
| 26.11.2020 | 2,03 | 2,04 | 1,95 | 1,99 | -2,46% | 543,00 |
| 25.11.2020 | 2,04 | 2,06 | 1,97 | 2,04 | -0,12% | 8.100,00 |
| 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% | - |