120,530€
-0,12%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 121,12 | 121,90 | 120,09 | 120,49 | -0,15% | 287,00 |
| 17.04.2024 | 121,33 | 123,13 | 120,41 | 120,67 | -0,52% | 296,00 |
| 16.04.2024 | 121,02 | 122,36 | 120,38 | 121,30 | 0,15% | 280,00 |
| 15.04.2024 | 122,97 | 125,08 | 120,56 | 121,12 | -1,27% | 636,00 |
| 12.04.2024 | 124,33 | 124,94 | 122,61 | 122,68 | -1,24% | 475,00 |
| 11.04.2024 | 122,33 | 125,12 | 121,58 | 124,22 | 1,41% | 107,00 |
| 10.04.2024 | 122,89 | 124,72 | 120,98 | 122,49 | -0,23% | 304,00 |
| 09.04.2024 | 121,83 | 122,80 | 120,91 | 122,77 | 0,90% | 688,00 |
| 08.04.2024 | 121,59 | 123,05 | 121,28 | 121,67 | 0,02% | 86,00 |
| 05.04.2024 | 120,96 | 122,12 | 120,48 | 121,65 | 0,80% | 34,00 |
| 04.04.2024 | 120,78 | 123,73 | 119,84 | 120,69 | 0,26% | 728,00 |
| 03.04.2024 | 121,85 | 122,35 | 119,80 | 120,38 | -1,56% | 1.012,00 |
| 02.04.2024 | 124,06 | 124,76 | 121,41 | 122,29 | -4,17% | 556,00 |
| 28.03.2024 | 128,41 | 129,38 | 127,58 | 127,61 | -0,57% | 764,00 |
| 27.03.2024 | 126,54 | 128,53 | 126,24 | 128,34 | 1,75% | 391,00 |
| 26.03.2024 | 126,48 | 128,02 | 125,82 | 126,13 | -0,17% | 1.205,00 |
| 25.03.2024 | 126,34 | 127,60 | 125,46 | 126,35 | -0,16% | 344,00 |
| 22.03.2024 | 125,36 | 127,20 | 124,20 | 126,55 | 0,72% | 2.369,00 |
| 21.03.2024 | 126,88 | 128,00 | 125,61 | 125,65 | -0,62% | 203,00 |
| 20.03.2024 | 124,59 | 126,98 | 124,46 | 126,43 | 1,36% | 927,00 |
| 19.03.2024 | 122,09 | 124,80 | 121,89 | 124,73 | 1,95% | 986,00 |
| 18.03.2024 | 122,45 | 124,01 | 121,68 | 122,34 | -0,10% | 383,00 |
| 15.03.2024 | 124,40 | 124,94 | 121,70 | 122,46 | -1,69% | 312,00 |
| 14.03.2024 | 123,83 | 125,00 | 123,15 | 124,56 | 0,92% | 457,00 |
| 13.03.2024 | 124,94 | 125,44 | 122,31 | 123,43 | -1,23% | 520,00 |
| 12.03.2024 | 126,60 | 126,68 | 124,97 | 124,97 | -0,26% | 596,00 |
| 11.03.2024 | 124,03 | 125,68 | 123,10 | 125,29 | 0,95% | 279,00 |
| 08.03.2024 | 121,71 | 124,37 | 121,44 | 124,11 | 1,83% | 652,00 |
| 07.03.2024 | 121,01 | 122,56 | 120,42 | 121,88 | 0,22% | 1.249,00 |
| 06.03.2024 | 123,77 | 124,47 | 121,37 | 121,61 | -1,48% | 482,00 |
| 05.03.2024 | 124,30 | 125,52 | 122,81 | 123,44 | -1,10% | 336,00 |
| 04.03.2024 | 126,10 | 126,88 | 124,45 | 124,81 | -1,16% | 741,00 |
| 01.03.2024 | 127,01 | 127,38 | 125,68 | 126,28 | -0,31% | 591,00 |
| 29.02.2024 | 124,94 | 127,16 | 124,04 | 126,67 | 1,41% | 371,00 |
| 28.02.2024 | 125,64 | 126,85 | 124,87 | 124,91 | -0,46% | 1.240,00 |
| 27.02.2024 | 124,49 | 126,68 | 124,02 | 125,49 | 0,83% | 1.310,00 |
| 26.02.2024 | 126,19 | 126,43 | 124,02 | 124,46 | -1,21% | 1.255,00 |
| 23.02.2024 | 125,77 | 128,05 | 123,50 | 125,99 | -2,00% | 2.479,00 |
| 22.02.2024 | 126,96 | 128,74 | 124,24 | 128,56 | 3,32% | 1.155,00 |
| 21.02.2024 | 124,96 | 126,05 | 123,89 | 124,43 | -1,05% | 542,00 |
| 20.02.2024 | 125,30 | 126,53 | 123,24 | 125,75 | 0,12% | 725,00 |
| 19.02.2024 | 125,70 | 126,33 | 123,75 | 125,60 | 0,09% | 3.523,00 |
| 16.02.2024 | 128,42 | 129,20 | 125,13 | 125,49 | -2,36% | 1.374,00 |
| 15.02.2024 | 126,37 | 129,81 | 125,91 | 128,52 | 2,37% | 826,00 |
| 14.02.2024 | 125,91 | 127,94 | 124,94 | 125,55 | -0,26% | 2.399,00 |
| 13.02.2024 | 124,20 | 127,14 | 120,53 | 125,88 | 1,61% | 2.447,00 |
| 12.02.2024 | 121,67 | 127,38 | 121,42 | 123,88 | 1,91% | 3.867,00 |
| 09.02.2024 | 127,76 | 128,48 | 117,00 | 121,56 | -17,73% | 12.356,00 |
| 08.02.2024 | 144,02 | 148,62 | 143,24 | 147,75 | 3,16% | 3.315,00 |
| 07.02.2024 | 142,90 | 145,68 | 140,44 | 143,23 | 0,29% | 997,00 |
| 06.02.2024 | 140,90 | 143,63 | 140,32 | 142,82 | 1,12% | 1.027,00 |
| 05.02.2024 | 139,56 | 141,78 | 137,61 | 141,24 | 0,91% | 838,00 |
| 02.02.2024 | 140,68 | 142,19 | 135,82 | 139,96 | 0,47% | 591,00 |
| 01.02.2024 | 137,66 | 139,61 | 135,29 | 139,30 | 1,43% | 1.038,00 |
| 31.01.2024 | 139,01 | 139,83 | 137,00 | 137,33 | -1,85% | 184,00 |
| 30.01.2024 | 142,33 | 142,60 | 138,43 | 139,92 | -1,60% | 455,00 |
| 29.01.2024 | 140,25 | 142,36 | 139,23 | 142,20 | 1,61% | 549,00 |
| 26.01.2024 | 140,05 | 141,38 | 139,03 | 139,95 | -0,38% | 202,00 |
| 25.01.2024 | 136,48 | 141,63 | 135,86 | 140,49 | 2,96% | 587,00 |
| 24.01.2024 | 137,38 | 138,18 | 135,82 | 136,45 | -0,37% | 1.030,00 |
| 23.01.2024 | 134,50 | 137,26 | 133,78 | 136,96 | 2,35% | 981,00 |
| 22.01.2024 | 136,52 | 137,66 | 133,48 | 133,81 | -1,81% | 3.129,00 |
| 19.01.2024 | 137,36 | 138,30 | 133,63 | 136,28 | -0,61% | 607,00 |
| 18.01.2024 | 135,32 | 137,61 | 134,64 | 137,11 | 1,19% | 1.019,00 |
| 17.01.2024 | 135,89 | 136,20 | 134,24 | 135,50 | -1,03% | 2.129,00 |
| 16.01.2024 | 134,91 | 137,40 | 133,93 | 136,91 | 1,19% | 700,00 |
| 15.01.2024 | 135,84 | 136,42 | 135,02 | 135,30 | -0,35% | 207,00 |
| 12.01.2024 | 137,73 | 138,62 | 135,05 | 135,78 | -1,46% | 1.109,00 |
| 11.01.2024 | 138,75 | 139,67 | 137,04 | 137,79 | -0,51% | 266,00 |
| 10.01.2024 | 139,65 | 141,48 | 138,03 | 138,49 | -1,01% | 583,00 |
| 09.01.2024 | 136,49 | 140,12 | 135,46 | 139,90 | 2,49% | 2.073,00 |
| 08.01.2024 | 133,57 | 137,32 | 133,02 | 136,50 | 2,10% | 680,00 |
| 05.01.2024 | 132,25 | 134,71 | 131,30 | 133,69 | 0,99% | 624,00 |
| 04.01.2024 | 132,88 | 134,40 | 132,10 | 132,38 | -0,48% | 882,00 |
| 03.01.2024 | 135,65 | 136,00 | 132,89 | 133,02 | -2,19% | 1.347,00 |
| 02.01.2024 | 137,64 | 140,51 | 134,57 | 136,00 | -1,99% | 558,00 |
| 29.12.2023 | 138,60 | 139,34 | 138,04 | 138,76 | 0,20% | 210,00 |
| 28.12.2023 | 138,22 | 139,17 | 137,06 | 138,48 | 0,39% | 854,00 |
| 27.12.2023 | 139,70 | 139,88 | 136,58 | 137,94 | -2,24% | 1.252,00 |
| 22.12.2023 | 140,98 | 141,18 | 139,50 | 141,10 | 0,51% | 567,00 |
| 21.12.2023 | 135,74 | 140,39 | 135,74 | 140,39 | 3,31% | 1.180,00 |
| 20.12.2023 | 138,26 | 141,08 | 135,61 | 135,89 | -1,59% | 1.341,00 |
| 19.12.2023 | 136,26 | 138,27 | 135,34 | 138,08 | 1,51% | 1.131,00 |
| 18.12.2023 | 133,93 | 136,18 | 131,00 | 136,03 | 1,51% | 1.279,00 |
| 15.12.2023 | 133,74 | 135,61 | 132,07 | 134,00 | 0,31% | 618,00 |
| 14.12.2023 | 133,71 | 134,84 | 132,21 | 133,58 | 0,28% | 1.049,00 |
| 13.12.2023 | 134,46 | 134,55 | 131,87 | 133,21 | -0,74% | 5.468,00 |
| 12.12.2023 | 136,00 | 137,38 | 132,91 | 134,20 | -2,58% | 6.858,00 |
| 11.12.2023 | 134,71 | 139,51 | 134,31 | 137,75 | 1,89% | 1.180,00 |
| 08.12.2023 | 132,99 | 135,52 | 132,56 | 135,20 | 1,59% | 989,00 |
| 07.12.2023 | 128,98 | 133,22 | 128,22 | 133,08 | 3,11% | 2.209,00 |
| 06.12.2023 | 128,67 | 130,14 | 127,80 | 129,07 | 0,69% | 1.083,00 |
| 05.12.2023 | 128,84 | 129,06 | 127,12 | 128,18 | -0,67% | 1.401,00 |
| 04.12.2023 | 127,67 | 130,39 | 127,08 | 129,04 | 0,83% | 980,00 |
| 01.12.2023 | 124,68 | 128,45 | 124,54 | 127,98 | 2,23% | 1.205,00 |
| 30.11.2023 | 123,95 | 125,32 | 123,18 | 125,19 | 1,21% | 582,00 |
| 29.11.2023 | 123,31 | 126,32 | 123,18 | 123,69 | 0,36% | 1.946,00 |
| 28.11.2023 | 124,25 | 125,13 | 122,64 | 123,25 | -0,59% | 3.122,00 |
| 27.11.2023 | 123,91 | 125,58 | 123,10 | 123,98 | -0,53% | 1.450,00 |
| 24.11.2023 | 124,41 | 125,71 | 123,49 | 124,64 | 0,08% | 1.665,00 |