Börse:
2,940€
3,70%
Echtzeit-Aktienkurs Holidaycheck Group AG
Bid:
2,920€
Ask:
2,960€
Aktienkurse zur Holidaycheck Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 2,87 | 2,95 | 2,86 | 2,94 | 3,70% | 500,00 |
| 16.06.2021 | 2,95 | 3,02 | 2,77 | 2,84 | -3,90% | 2.942,00 |
| 15.06.2021 | 3,03 | 3,03 | 2,91 | 2,95 | -2,96% | 3.475,00 |
| 14.06.2021 | 2,95 | 3,05 | 2,95 | 3,04 | 2,88% | 275,00 |
| 11.06.2021 | 2,97 | 2,99 | 2,93 | 2,96 | -0,67% | 1.210,00 |
| 10.06.2021 | 2,95 | 3,01 | 2,90 | 2,98 | 1,19% | 6.450,00 |
| 09.06.2021 | 3,12 | 3,15 | 2,83 | 2,94 | -5,92% | 26.351,00 |
| 08.06.2021 | 3,16 | 3,18 | 3,12 | 3,13 | -1,26% | 2.700,00 |
| 07.06.2021 | 3,16 | 3,29 | 3,13 | 3,17 | 0,16% | 6.415,00 |
| 04.06.2021 | 3,24 | 3,29 | 3,16 | 3,16 | -2,77% | 10.355,00 |
| 03.06.2021 | 3,27 | 3,30 | 3,25 | 3,25 | -0,46% | - |
| 02.06.2021 | 3,29 | 3,30 | 3,24 | 3,27 | -1,36% | 1.600,00 |
| 01.06.2021 | 3,22 | 3,37 | 3,22 | 3,31 | 2,95% | 11.451,00 |
| 31.05.2021 | 3,10 | 3,24 | 3,10 | 3,22 | 3,71% | 6.550,00 |
| 28.05.2021 | 3,40 | 3,42 | 3,07 | 3,10 | -8,82% | 4.485,00 |
| 27.05.2021 | 3,39 | 3,44 | 3,29 | 3,40 | 0,00% | 6.120,00 |
| 26.05.2021 | 3,29 | 3,44 | 3,20 | 3,40 | 3,82% | 19.368,00 |
| 25.05.2021 | 3,05 | 3,28 | 3,04 | 3,28 | 7,20% | 37.099,00 |
| 24.05.2021 | 3,02 | 3,08 | 2,93 | 3,06 | 0,33% | 2.150,00 |
| 21.05.2021 | 2,97 | 3,06 | 2,92 | 3,05 | 3,05% | 13.476,00 |
| 20.05.2021 | 2,98 | 3,00 | 2,89 | 2,96 | 5,16% | 18.831,00 |
| 19.05.2021 | 2,71 | 2,84 | 2,70 | 2,81 | 3,50% | 11.730,00 |
| 18.05.2021 | 2,71 | 2,73 | 2,70 | 2,72 | -0,18% | 2.801,00 |
| 17.05.2021 | 2,72 | 2,73 | 2,67 | 2,72 | 0,37% | 1.323,00 |
| 14.05.2021 | 2,72 | 2,73 | 2,70 | 2,71 | 0,56% | 3.870,00 |
| 13.05.2021 | 2,70 | 2,73 | 2,69 | 2,70 | -0,19% | 300,00 |
| 12.05.2021 | 2,72 | 2,76 | 2,68 | 2,70 | -0,74% | 1.500,00 |
| 11.05.2021 | 2,74 | 2,75 | 2,67 | 2,72 | -0,18% | 4.416,00 |
| 10.05.2021 | 2,71 | 2,81 | 2,65 | 2,73 | 1,68% | 11.340,00 |
| 07.05.2021 | 2,72 | 2,74 | 2,60 | 2,68 | -0,74% | 2.976,00 |
| 06.05.2021 | 2,63 | 2,72 | 2,61 | 2,70 | 2,47% | 5.050,00 |
| 05.05.2021 | 2,55 | 2,69 | 2,54 | 2,64 | 3,74% | 5.400,00 |
| 04.05.2021 | 2,61 | 2,71 | 2,54 | 2,54 | -2,68% | 10.900,00 |
| 03.05.2021 | 2,36 | 2,69 | 2,36 | 2,61 | 14,47% | 28.630,00 |
| 30.04.2021 | 2,34 | 2,34 | 2,28 | 2,28 | -2,36% | - |
| 29.04.2021 | 2,33 | 2,36 | 2,29 | 2,34 | 0,43% | 450,00 |
| 28.04.2021 | 2,29 | 2,33 | 2,29 | 2,33 | 1,53% | 990,00 |
| 27.04.2021 | 2,31 | 2,31 | 2,24 | 2,29 | -1,08% | 4.650,00 |
| 26.04.2021 | 2,30 | 2,32 | 2,29 | 2,32 | 0,87% | 1.000,00 |
| 23.04.2021 | 2,31 | 2,32 | 2,28 | 2,30 | -0,65% | - |
| 22.04.2021 | 2,30 | 2,31 | 2,29 | 2,31 | 0,22% | - |
| 21.04.2021 | 2,31 | 2,33 | 2,30 | 2,31 | -0,86% | 245,00 |
| 20.04.2021 | 2,31 | 2,39 | 2,30 | 2,33 | 0,87% | 35.685,00 |
| 19.04.2021 | 2,28 | 2,35 | 2,28 | 2,31 | 0,00% | 2.850,00 |
| 16.04.2021 | 2,26 | 2,31 | 2,26 | 2,31 | 1,77% | - |
| 15.04.2021 | 2,26 | 2,31 | 2,26 | 2,27 | -0,22% | - |
| 14.04.2021 | 2,27 | 2,28 | 2,24 | 2,27 | 0,22% | 3.590,00 |
| 13.04.2021 | 2,31 | 2,31 | 2,24 | 2,27 | -1,74% | - |
| 12.04.2021 | 2,34 | 2,35 | 2,27 | 2,31 | -1,50% | - |
| 09.04.2021 | 2,34 | 2,38 | 2,26 | 2,34 | 2,63% | 4.500,00 |
| 08.04.2021 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | 25,00 |
| 07.04.2021 | 2,31 | 2,32 | 2,26 | 2,27 | -0,66% | 300,00 |
| 06.04.2021 | 2,27 | 2,30 | 2,25 | 2,29 | 1,33% | 1.100,00 |
| 01.04.2021 | 2,21 | 2,29 | 2,20 | 2,26 | 2,27% | - |
| 31.03.2021 | 2,12 | 2,26 | 2,10 | 2,21 | 2,08% | 250,00 |
| 30.03.2021 | 2,15 | 2,18 | 2,14 | 2,16 | 0,23% | 300,00 |
| 29.03.2021 | 2,15 | 2,17 | 2,14 | 2,16 | 0,23% | 1.000,00 |
| 26.03.2021 | 1,96 | 2,21 | 1,96 | 2,15 | 9,97% | 698,00 |
| 25.03.2021 | 2,08 | 2,09 | 1,91 | 1,96 | -5,78% | 11.295,00 |
| 24.03.2021 | 2,26 | 2,30 | 2,07 | 2,08 | -8,39% | 2.500,00 |
| 23.03.2021 | 2,25 | 2,30 | 2,24 | 2,27 | 1,34% | 3.350,00 |
| 22.03.2021 | 2,30 | 2,31 | 2,24 | 2,24 | -2,61% | 4.700,00 |
| 19.03.2021 | 2,31 | 2,32 | 2,30 | 2,30 | -0,43% | 3.352,00 |
| 18.03.2021 | 2,32 | 2,37 | 2,25 | 2,31 | -0,43% | - |
| 17.03.2021 | 2,34 | 2,34 | 2,30 | 2,32 | -1,28% | 4.513,00 |
| 16.03.2021 | 2,31 | 2,36 | 2,30 | 2,35 | 1,52% | 123,00 |
| 15.03.2021 | 2,28 | 2,38 | 2,26 | 2,31 | 1,32% | 2.300,00 |
| 12.03.2021 | 2,30 | 2,30 | 2,25 | 2,28 | -0,87% | - |
| 11.03.2021 | 2,31 | 2,32 | 2,27 | 2,30 | 0,00% | 605,00 |
| 10.03.2021 | 2,36 | 2,36 | 2,29 | 2,30 | -1,92% | 4.172,00 |
| 09.03.2021 | 2,31 | 2,36 | 2,29 | 2,35 | 1,52% | 2.700,00 |
| 08.03.2021 | 2,41 | 2,44 | 2,25 | 2,31 | -3,35% | 5.950,00 |
| 05.03.2021 | 2,36 | 2,49 | 2,35 | 2,39 | 1,06% | 1.000,00 |
| 04.03.2021 | 2,49 | 2,50 | 2,35 | 2,37 | -5,02% | 7.465,00 |
| 03.03.2021 | 2,52 | 2,54 | 2,46 | 2,49 | -0,60% | 1.495,00 |
| 02.03.2021 | 2,46 | 2,56 | 2,40 | 2,51 | 1,62% | 8.313,00 |
| 01.03.2021 | 2,35 | 2,49 | 0,00 | 2,47 | 5,34% | 16.400,00 |
| 26.02.2021 | 2,18 | 2,46 | 2,07 | 2,34 | 8,58% | 19.296,00 |
| 25.02.2021 | 2,14 | 2,38 | 2,10 | 2,16 | 0,47% | 22.118,00 |
| 24.02.2021 | 2,09 | 2,16 | 2,07 | 2,15 | 2,88% | 6.739,00 |
| 23.02.2021 | 1,95 | 2,17 | 1,95 | 2,09 | 7,75% | 8.380,00 |
| 22.02.2021 | 1,91 | 1,98 | 1,91 | 1,94 | 0,26% | 270,00 |
| 19.02.2021 | 1,94 | 1,97 | 1,92 | 1,93 | -0,64% | 57,00 |
| 18.02.2021 | 1,94 | 1,96 | 1,93 | 1,94 | -0,51% | 14.911,00 |
| 17.02.2021 | 1,93 | 1,96 | 1,92 | 1,95 | 1,56% | 4.500,00 |
| 16.02.2021 | 1,93 | 1,99 | 1,90 | 1,92 | 0,39% | 11.399,00 |
| 15.02.2021 | 1,97 | 1,98 | 1,91 | 1,92 | -2,67% | 16.000,00 |
| 12.02.2021 | 2,00 | 2,02 | 1,93 | 1,97 | 0,00% | 800,00 |
| 11.02.2021 | 1,98 | 2,00 | 1,94 | 1,97 | -0,76% | - |
| 10.02.2021 | 2,02 | 2,03 | 1,98 | 1,98 | -2,10% | 1.395,00 |
| 09.02.2021 | 2,00 | 2,15 | 1,99 | 2,03 | 2,27% | 1.500,00 |
| 08.02.2021 | 1,99 | 2,00 | 1,98 | 1,98 | -0,75% | 400,00 |
| 05.02.2021 | 2,03 | 2,06 | 1,98 | 2,00 | -1,12% | 9,00 |
| 04.02.2021 | 2,07 | 2,07 | 1,98 | 2,02 | -1,10% | 1.728,00 |
| 03.02.2021 | 2,01 | 2,08 | 1,97 | 2,04 | 2,00% | 1.500,00 |
| 02.02.2021 | 1,97 | 2,02 | 1,93 | 2,00 | 1,52% | 19.390,00 |
| 01.02.2021 | 1,94 | 1,98 | 1,89 | 1,97 | 2,34% | 1.000,00 |
| 29.01.2021 | 1,87 | 1,95 | 1,86 | 1,93 | 3,22% | - |
| 28.01.2021 | 1,89 | 1,90 | 1,86 | 1,87 | -1,84% | - |
| 27.01.2021 | 1,92 | 1,94 | 1,88 | 1,90 | -0,91% | - |