Börse:
2,925€
-0,51%
Echtzeit-Aktienkurs Holidaycheck Group AG
Bid:
2,920€
Ask:
2,930€
Aktienkurse zur Holidaycheck Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 2,87 | 2,95 | 2,86 | 2,93 | -1,85% | - |
| 16.06.2021 | 2,94 | 3,02 | 2,94 | 2,98 | 2,41% | 11.115,00 |
| 15.06.2021 | 3,05 | 3,05 | 2,90 | 2,91 | -3,96% | 49.704,00 |
| 14.06.2021 | 2,98 | 3,04 | 2,95 | 3,03 | 2,36% | 18.805,00 |
| 11.06.2021 | 3,00 | 3,00 | 2,93 | 2,96 | -1,99% | 8.635,00 |
| 10.06.2021 | 2,91 | 3,02 | 2,90 | 3,02 | 3,78% | 10.065,00 |
| 09.06.2021 | 3,11 | 3,11 | 2,81 | 2,91 | -7,32% | 114.254,00 |
| 08.06.2021 | 3,15 | 3,19 | 3,13 | 3,14 | -1,88% | 12.527,00 |
| 07.06.2021 | 3,21 | 3,30 | 3,19 | 3,20 | -0,93% | 84.412,00 |
| 04.06.2021 | 3,22 | 3,30 | 3,22 | 3,23 | -0,92% | 36.464,00 |
| 03.06.2021 | 3,26 | 3,30 | 3,24 | 3,26 | -1,51% | 26.383,00 |
| 02.06.2021 | 3,31 | 3,31 | 3,21 | 3,31 | 0,30% | 77.965,00 |
| 01.06.2021 | 3,29 | 3,31 | 3,25 | 3,30 | 6,45% | 64.841,00 |
| 31.05.2021 | 3,11 | 3,25 | 3,09 | 3,10 | -0,32% | 44.916,00 |
| 28.05.2021 | 3,41 | 3,41 | 3,09 | 3,11 | -9,33% | 114.612,00 |
| 27.05.2021 | 3,36 | 3,43 | 3,28 | 3,43 | 2,69% | 55.704,00 |
| 26.05.2021 | 3,18 | 3,44 | 3,18 | 3,34 | 2,77% | 131.773,00 |
| 25.05.2021 | 3,06 | 3,28 | 3,06 | 3,25 | 8,33% | 236.281,00 |
| 21.05.2021 | 2,94 | 3,03 | 2,91 | 3,00 | 2,04% | 112.831,00 |
| 20.05.2021 | 2,90 | 3,00 | 2,89 | 2,94 | 3,89% | 181.622,00 |
| 19.05.2021 | 2,74 | 2,83 | 2,71 | 2,83 | 4,81% | 38.552,00 |
| 18.05.2021 | 2,72 | 2,72 | 2,70 | 2,70 | -0,74% | 4.447,00 |
| 17.05.2021 | 2,72 | 2,74 | 2,68 | 2,72 | 0,37% | 653.037,00 |
| 14.05.2021 | 2,69 | 2,73 | 2,68 | 2,71 | -0,37% | 13.346,00 |
| 13.05.2021 | 2,71 | 2,73 | 2,70 | 2,72 | 0,74% | 199.327,00 |
| 12.05.2021 | 2,75 | 2,78 | 2,65 | 2,70 | -1,10% | 170.518,00 |
| 11.05.2021 | 2,71 | 2,76 | 2,70 | 2,73 | 0,74% | 136.712,00 |
| 10.05.2021 | 2,64 | 2,82 | 2,64 | 2,71 | 0,37% | 96.663,00 |
| 07.05.2021 | 2,69 | 2,70 | 2,61 | 2,70 | 2,27% | 176.120,00 |
| 06.05.2021 | 2,64 | 2,69 | 2,61 | 2,64 | -0,38% | 22.342,00 |
| 05.05.2021 | 2,60 | 2,70 | 2,60 | 2,65 | 3,92% | 41.224,00 |
| 04.05.2021 | 2,65 | 2,65 | 2,54 | 2,55 | -2,67% | 160.558,00 |
| 03.05.2021 | 2,49 | 2,65 | 2,49 | 2,62 | 11,49% | 212.577,00 |
| 30.04.2021 | 2,30 | 2,35 | 2,27 | 2,35 | 0,86% | 157.321,00 |
| 29.04.2021 | 2,30 | 2,34 | 2,29 | 2,33 | 0,43% | 39.992,00 |
| 28.04.2021 | 2,32 | 2,32 | 2,30 | 2,32 | 0,43% | 32.922,00 |
| 27.04.2021 | 2,30 | 2,31 | 2,30 | 2,31 | 0,00% | 89.710,00 |
| 26.04.2021 | 2,32 | 2,32 | 2,28 | 2,31 | 0,43% | 61.649,00 |
| 23.04.2021 | 2,27 | 2,32 | 2,27 | 2,30 | -0,43% | 13.609,00 |
| 22.04.2021 | 2,30 | 2,32 | 2,29 | 2,31 | -0,86% | 31.364,00 |
| 21.04.2021 | 2,30 | 2,34 | 2,30 | 2,33 | 1,30% | 30.649,00 |
| 20.04.2021 | 2,31 | 2,36 | 2,30 | 2,30 | -2,13% | 31.171,00 |
| 19.04.2021 | 2,32 | 2,37 | 2,30 | 2,35 | 2,17% | 15.585,00 |
| 16.04.2021 | 2,30 | 2,32 | 2,29 | 2,30 | 2,22% | 18.618,00 |
| 15.04.2021 | 2,29 | 2,32 | 2,25 | 2,25 | 0,00% | 85.227,00 |
| 14.04.2021 | 2,26 | 2,28 | 2,25 | 2,25 | -0,88% | 34.375,00 |
| 13.04.2021 | 2,25 | 2,27 | 2,25 | 2,27 | 0,00% | 11.979,00 |
| 12.04.2021 | 2,26 | 2,29 | 2,26 | 2,27 | -0,87% | 9.186,00 |
| 09.04.2021 | 2,26 | 2,29 | 2,25 | 2,29 | 0,88% | 4.616,00 |
| 08.04.2021 | 2,25 | 2,29 | 2,25 | 2,27 | 0,00% | 6.712,00 |
| 07.04.2021 | 2,28 | 2,29 | 2,25 | 2,27 | -0,87% | 16.612,00 |
| 06.04.2021 | 2,22 | 2,29 | 2,22 | 2,29 | 0,88% | 15.037,00 |
| 01.04.2021 | 2,29 | 2,29 | 2,27 | 2,27 | 1,79% | 13.616,00 |
| 31.03.2021 | 2,13 | 2,28 | 2,11 | 2,23 | 3,72% | 32.307,00 |
| 30.03.2021 | 2,19 | 2,20 | 2,15 | 2,15 | -0,46% | 1.411,00 |
| 29.03.2021 | 2,20 | 2,20 | 2,12 | 2,16 | 0,00% | 406,00 |
| 26.03.2021 | 2,03 | 2,19 | 2,02 | 2,16 | 9,92% | 96.041,00 |
| 25.03.2021 | 2,01 | 2,06 | 1,89 | 1,97 | -6,43% | 73.227,00 |
| 24.03.2021 | 2,26 | 2,27 | 2,10 | 2,10 | -6,67% | 76.095,00 |
| 23.03.2021 | 2,26 | 2,29 | 2,25 | 2,25 | -3,02% | 928,00 |
| 22.03.2021 | 2,28 | 2,33 | 2,27 | 2,32 | 0,87% | 3.849,00 |
| 19.03.2021 | 2,34 | 2,35 | 2,28 | 2,30 | -1,29% | 4.898,00 |
| 18.03.2021 | 2,34 | 2,35 | 2,24 | 2,33 | 2,64% | 21.127,00 |
| 17.03.2021 | 2,32 | 2,35 | 2,27 | 2,27 | -4,22% | 6.997,00 |
| 16.03.2021 | 2,31 | 2,37 | 2,29 | 2,37 | 1,72% | 7.578,00 |
| 15.03.2021 | 2,33 | 2,38 | 2,30 | 2,33 | 2,64% | 32.631,00 |
| 12.03.2021 | 2,28 | 2,30 | 2,25 | 2,27 | -0,87% | 6.440,00 |
| 11.03.2021 | 2,27 | 2,30 | 2,25 | 2,29 | 0,00% | 5.338,00 |
| 10.03.2021 | 2,30 | 2,34 | 2,29 | 2,29 | -1,29% | 6.524,00 |
| 09.03.2021 | 2,31 | 2,34 | 2,27 | 2,32 | 2,20% | 14.612,00 |
| 08.03.2021 | 2,46 | 2,46 | 2,27 | 2,27 | -5,42% | 19.301,00 |
| 05.03.2021 | 2,44 | 2,53 | 2,40 | 2,40 | -1,64% | 26.770,00 |
| 04.03.2021 | 2,51 | 2,51 | 2,38 | 2,44 | -1,61% | 34.715,00 |
| 03.03.2021 | 2,54 | 2,55 | 2,43 | 2,48 | -0,80% | 32.434,00 |
| 02.03.2021 | 2,40 | 2,56 | 2,40 | 2,50 | 5,04% | 164.650,00 |
| 01.03.2021 | 2,35 | 2,46 | 2,30 | 2,38 | 8,18% | 139.681,00 |
| 26.02.2021 | 2,11 | 2,20 | 2,10 | 2,20 | 1,38% | 32.922,00 |
| 25.02.2021 | 2,16 | 2,38 | 2,12 | 2,17 | 1,88% | 104.709,00 |
| 24.02.2021 | 2,10 | 2,17 | 2,10 | 2,13 | 1,91% | 31.268,00 |
| 23.02.2021 | 1,94 | 2,15 | 1,93 | 2,09 | 8,29% | 96.416,00 |
| 22.02.2021 | 1,94 | 1,98 | 1,92 | 1,93 | 0,00% | 29.663,00 |
| 19.02.2021 | 2,00 | 2,00 | 1,92 | 1,93 | -0,26% | 21.627,00 |
| 18.02.2021 | 1,94 | 1,94 | 1,92 | 1,94 | -1,28% | 16.311,00 |
| 17.02.2021 | 1,93 | 1,98 | 1,93 | 1,96 | 1,03% | 45.895,00 |
| 16.02.2021 | 1,90 | 2,01 | 1,89 | 1,94 | 1,84% | 119.047,00 |
| 15.02.2021 | 1,94 | 1,97 | 1,91 | 1,91 | -1,80% | 98.203,00 |
| 12.02.2021 | 1,95 | 1,98 | 1,93 | 1,94 | -2,51% | 42.766,00 |
| 11.02.2021 | 2,02 | 2,04 | 1,93 | 1,99 | -0,25% | 127.197,00 |
| 10.02.2021 | 1,97 | 2,00 | 1,97 | 2,00 | -1,72% | 416,00 |
| 09.02.2021 | 2,00 | 2,12 | 1,99 | 2,03 | 2,27% | 47.010,00 |
| 08.02.2021 | 2,03 | 2,03 | 1,97 | 1,99 | 0,00% | 9.188,00 |
| 05.02.2021 | 2,05 | 2,05 | 1,97 | 1,99 | -2,22% | 18.603,00 |
| 04.02.2021 | 2,04 | 2,05 | 1,97 | 2,03 | 2,78% | 7.205,00 |
| 03.02.2021 | 2,00 | 2,01 | 1,97 | 1,98 | -1,25% | 6.273,00 |
| 02.02.2021 | 1,91 | 2,04 | 1,91 | 2,00 | 0,00% | 131.100,00 |
| 01.02.2021 | 1,87 | 2,00 | 1,87 | 2,00 | 3,09% | 77.936,00 |
| 29.01.2021 | 1,88 | 1,94 | 1,87 | 1,94 | 3,74% | 104.048,00 |
| 28.01.2021 | 1,88 | 1,90 | 1,84 | 1,87 | -1,58% | 59.215,00 |
| 27.01.2021 | 1,88 | 1,93 | 1,88 | 1,90 | -1,30% | 22.655,00 |
| 26.01.2021 | 1,87 | 1,94 | 1,87 | 1,93 | 2,39% | 39.283,00 |