Börse:
2,230€
1,13%
Echtzeit-Aktienkurs Holidaycheck Group AG
Bid:
2,210€
Ask:
2,250€
Aktienkurse zur Holidaycheck Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 2,21 | 2,26 | 2,18 | 2,24 | 1,36% | - |
| 22.09.2021 | 2,13 | 2,21 | 2,09 | 2,21 | 5,00% | 1.020,00 |
| 21.09.2021 | 2,13 | 2,13 | 2,07 | 2,10 | -0,47% | - |
| 20.09.2021 | 2,12 | 2,14 | 0,00 | 2,11 | -0,24% | 874,00 |
| 17.09.2021 | 2,10 | 2,12 | 2,08 | 2,12 | 0,71% | - |
| 16.09.2021 | 2,10 | 2,12 | 2,07 | 2,10 | 0,24% | 500,00 |
| 15.09.2021 | 2,09 | 2,10 | 2,08 | 2,10 | 0,24% | - |
| 14.09.2021 | 2,12 | 2,13 | 2,07 | 2,09 | -1,42% | 6.800,00 |
| 13.09.2021 | 2,12 | 2,13 | 2,06 | 2,12 | 0,00% | 2.400,00 |
| 10.09.2021 | 2,15 | 2,16 | 2,10 | 2,12 | -1,40% | 600,00 |
| 09.09.2021 | 2,11 | 2,17 | 2,08 | 2,15 | 1,90% | 300,00 |
| 08.09.2021 | 2,07 | 2,22 | 2,07 | 2,11 | 1,93% | 1.648,00 |
| 07.09.2021 | 2,08 | 2,10 | 2,06 | 2,07 | -0,48% | 170,00 |
| 06.09.2021 | 2,12 | 2,12 | 2,08 | 2,08 | -1,65% | - |
| 03.09.2021 | 2,11 | 2,15 | 2,09 | 2,12 | 0,24% | 4.775,00 |
| 02.09.2021 | 2,05 | 2,12 | 2,05 | 2,11 | 2,43% | - |
| 01.09.2021 | 2,15 | 2,16 | 2,06 | 2,06 | -4,19% | 2.480,00 |
| 31.08.2021 | 2,31 | 2,33 | 2,12 | 2,15 | -7,33% | 11.825,00 |
| 30.08.2021 | 2,28 | 2,34 | 2,28 | 2,32 | 1,53% | - |
| 27.08.2021 | 2,31 | 2,34 | 2,29 | 2,29 | -2,14% | 741,00 |
| 26.08.2021 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | - |
| 25.08.2021 | 2,31 | 2,34 | 2,30 | 2,32 | 1,54% | - |
| 24.08.2021 | 2,30 | 2,33 | 2,28 | 2,28 | -0,22% | 50,00 |
| 23.08.2021 | 2,30 | 2,33 | 2,26 | 2,29 | 0,00% | 53,00 |
| 20.08.2021 | 2,31 | 2,33 | 2,25 | 2,29 | -0,65% | - |
| 19.08.2021 | 2,27 | 2,33 | 2,21 | 2,30 | 1,10% | 8.300,00 |
| 18.08.2021 | 2,36 | 2,36 | 2,28 | 2,28 | -3,19% | 30,00 |
| 17.08.2021 | 2,36 | 2,37 | 2,35 | 2,35 | 0,43% | 1.000,00 |
| 16.08.2021 | 2,37 | 2,38 | 2,34 | 2,34 | -1,27% | - |
| 13.08.2021 | 2,35 | 2,38 | 2,35 | 2,37 | 0,85% | 1.000,00 |
| 12.08.2021 | 2,29 | 2,37 | 2,27 | 2,35 | 2,84% | 1.360,00 |
| 11.08.2021 | 2,34 | 2,43 | 2,28 | 2,29 | -2,35% | - |
| 10.08.2021 | 2,37 | 2,38 | 2,28 | 2,34 | -1,68% | - |
| 09.08.2021 | 2,48 | 2,55 | 2,36 | 2,38 | -0,83% | - |
| 06.08.2021 | 2,33 | 2,41 | 2,25 | 2,40 | 3,00% | 1.950,00 |
| 05.08.2021 | 2,17 | 2,34 | 2,17 | 2,33 | 7,13% | - |
| 04.08.2021 | 2,30 | 2,31 | 2,17 | 2,18 | -5,02% | 1.850,00 |
| 03.08.2021 | 2,35 | 2,38 | 2,23 | 2,29 | -5,95% | 7.108,00 |
| 02.08.2021 | 2,51 | 2,52 | 2,43 | 2,44 | -2,99% | 1.320,00 |
| 30.07.2021 | 2,52 | 2,52 | 2,48 | 2,51 | 0,00% | - |
| 29.07.2021 | 2,52 | 2,52 | 2,48 | 2,51 | -0,40% | 754,00 |
| 28.07.2021 | 2,49 | 2,53 | 2,48 | 2,52 | 1,20% | 1.000,00 |
| 27.07.2021 | 2,48 | 2,52 | 2,47 | 2,49 | 0,20% | - |
| 26.07.2021 | 2,49 | 2,52 | 2,48 | 2,49 | -0,20% | 875,00 |
| 23.07.2021 | 2,52 | 2,55 | 2,49 | 2,49 | -1,78% | - |
| 22.07.2021 | 2,48 | 2,54 | 2,45 | 2,54 | 1,60% | 2.625,00 |
| 21.07.2021 | 2,52 | 2,55 | 2,49 | 2,50 | -0,80% | - |
| 20.07.2021 | 2,52 | 2,59 | 2,51 | 2,52 | -0,40% | 2.700,00 |
| 19.07.2021 | 2,52 | 2,54 | 2,51 | 2,53 | 0,20% | 4.130,00 |
| 16.07.2021 | 2,53 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 15.07.2021 | 2,55 | 2,59 | 2,46 | 2,54 | -0,59% | 2.061,00 |
| 14.07.2021 | 2,65 | 2,65 | 2,55 | 2,56 | -3,58% | 6.056,00 |
| 13.07.2021 | 2,56 | 2,66 | 2,56 | 2,65 | 3,11% | 100,00 |
| 12.07.2021 | 2,59 | 2,67 | 2,57 | 2,57 | -0,19% | 796,00 |
| 09.07.2021 | 2,68 | 2,74 | 2,56 | 2,58 | -3,92% | 229,00 |
| 08.07.2021 | 2,71 | 2,71 | 2,62 | 2,68 | -0,56% | 1.642,00 |
| 07.07.2021 | 2,57 | 2,71 | 2,56 | 2,70 | 5,27% | 500,00 |
| 06.07.2021 | 2,59 | 2,65 | 2,54 | 2,56 | 0,59% | - |
| 05.07.2021 | 2,53 | 2,66 | 2,53 | 2,55 | 0,99% | 140,00 |
| 02.07.2021 | 2,61 | 2,62 | 2,52 | 2,52 | -3,26% | 795,00 |
| 01.07.2021 | 2,56 | 2,74 | 2,51 | 2,61 | 1,76% | 6.100,00 |
| 30.06.2021 | 2,55 | 2,57 | 2,52 | 2,56 | 0,39% | 3.625,00 |
| 29.06.2021 | 2,57 | 2,66 | 2,52 | 2,55 | -0,39% | 2.994,00 |
| 28.06.2021 | 2,52 | 2,58 | 2,49 | 2,56 | 0,99% | 16.906,00 |
| 25.06.2021 | 2,63 | 2,66 | 2,43 | 2,54 | -5,41% | 11.742,00 |
| 24.06.2021 | 2,82 | 2,84 | 2,66 | 2,68 | -4,96% | 12.251,00 |
| 23.06.2021 | 2,83 | 2,85 | 2,75 | 2,82 | 0,00% | 9.725,00 |
| 22.06.2021 | 2,76 | 2,87 | 2,73 | 2,82 | 3,30% | 820,00 |
| 21.06.2021 | 2,85 | 2,89 | 2,67 | 2,73 | -4,55% | 1.680,00 |
| 18.06.2021 | 2,90 | 2,94 | 2,81 | 2,86 | -1,89% | 2.300,00 |
| 17.06.2021 | 2,87 | 2,97 | 2,86 | 2,92 | 2,82% | 550,00 |
| 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 |