1,849€
-2,27%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,88 | 1,90 | 1,83 | 1,85 | -2,74% | 38.054,00 |
| 24.04.2024 | 1,97 | 1,97 | 1,88 | 1,90 | -2,81% | 34.441,00 |
| 23.04.2024 | 1,88 | 1,96 | 1,87 | 1,96 | 4,99% | 188.155,00 |
| 22.04.2024 | 1,83 | 1,89 | 1,82 | 1,86 | 2,93% | 44.318,00 |
| 19.04.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 0,95% | 82.456,00 |
| 18.04.2024 | 1,78 | 1,81 | 1,75 | 1,79 | 1,70% | 101.342,00 |
| 17.04.2024 | 1,73 | 1,78 | 1,70 | 1,76 | 2,03% | 259.200,00 |
| 16.04.2024 | 1,81 | 1,81 | 1,70 | 1,73 | -4,64% | 273.345,00 |
| 15.04.2024 | 1,84 | 1,87 | 1,80 | 1,81 | -2,95% | 290.600,00 |
| 12.04.2024 | 1,81 | 1,92 | 1,81 | 1,87 | 3,66% | 373.016,00 |
| 11.04.2024 | 1,81 | 1,83 | 1,75 | 1,80 | -0,39% | 241.607,00 |
| 10.04.2024 | 1,79 | 1,95 | 1,75 | 1,81 | 1,29% | 202.600,00 |
| 09.04.2024 | 1,81 | 1,82 | 1,76 | 1,79 | -1,27% | 133.166,00 |
| 08.04.2024 | 1,79 | 1,81 | 1,75 | 1,81 | 1,01% | 427.752,00 |
| 05.04.2024 | 1,88 | 1,90 | 1,77 | 1,79 | -5,39% | 177.876,00 |
| 04.04.2024 | 1,89 | 1,92 | 1,88 | 1,89 | 0,00% | 272.800,00 |
| 03.04.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 1,45% | 114.300,00 |
| 02.04.2024 | 1,94 | 2,03 | 1,83 | 1,87 | -4,60% | 129.520,00 |
| 28.03.2024 | 1,99 | 2,09 | 1,91 | 1,96 | -1,76% | 156.484,00 |
| 27.03.2024 | 1,69 | 2,03 | 1,53 | 1,99 | 18,17% | 326.185,00 |
| 26.03.2024 | 1,69 | 1,73 | 1,65 | 1,68 | 0,12% | 324.310,00 |
| 25.03.2024 | 1,70 | 1,73 | 1,68 | 1,68 | -1,46% | 141.091,00 |
| 22.03.2024 | 1,91 | 1,91 | 1,70 | 1,71 | -10,72% | 503.223,00 |
| 21.03.2024 | 1,94 | 2,00 | 1,91 | 1,91 | -0,78% | 160.520,00 |
| 20.03.2024 | 1,87 | 1,93 | 1,82 | 1,93 | 3,60% | 232.350,00 |
| 19.03.2024 | 1,81 | 1,88 | 1,78 | 1,86 | 2,25% | 73.740,00 |
| 18.03.2024 | 1,78 | 1,85 | 1,77 | 1,82 | 2,02% | 90.391,00 |
| 15.03.2024 | 1,88 | 1,89 | 1,74 | 1,78 | -5,06% | 153.632,00 |
| 14.03.2024 | 1,91 | 1,96 | 1,88 | 1,88 | -1,57% | 260.864,00 |
| 13.03.2024 | 1,88 | 1,93 | 1,87 | 1,91 | 1,60% | 99.934,00 |
| 12.03.2024 | 1,93 | 1,96 | 1,86 | 1,88 | -2,03% | 320.500,00 |
| 11.03.2024 | 1,89 | 1,96 | 1,88 | 1,92 | 0,68% | 102.907,00 |
| 08.03.2024 | 1,84 | 1,96 | 1,83 | 1,90 | 3,20% | 153.430,00 |
| 07.03.2024 | 1,74 | 1,86 | 1,69 | 1,85 | 6,96% | 276.754,00 |
| 06.03.2024 | 1,67 | 1,80 | 1,67 | 1,73 | 3,29% | 365.868,00 |
| 05.03.2024 | 1,62 | 1,68 | 1,61 | 1,67 | 2,64% | 216.300,00 |
| 04.03.2024 | 1,66 | 1,69 | 1,63 | 1,63 | -2,05% | 88.389,00 |
| 01.03.2024 | 1,64 | 1,70 | 1,64 | 1,66 | 1,34% | 314.120,00 |
| 29.02.2024 | 1,68 | 1,70 | 1,62 | 1,64 | -2,27% | 144.412,00 |
| 28.02.2024 | 1,72 | 1,73 | 1,63 | 1,68 | -2,78% | 154.250,00 |
| 27.02.2024 | 1,72 | 1,75 | 1,69 | 1,73 | -0,17% | 90.800,00 |
| 26.02.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -1,87% | 143.897,00 |
| 23.02.2024 | 1,78 | 1,80 | 1,74 | 1,76 | -0,56% | 387.822,00 |
| 22.02.2024 | 1,77 | 1,78 | 1,72 | 1,77 | 0,62% | 136.850,00 |
| 21.02.2024 | 1,79 | 1,79 | 1,74 | 1,76 | -0,79% | 15.422,00 |
| 20.02.2024 | 1,75 | 1,80 | 1,70 | 1,77 | 0,85% | 123.680,00 |
| 19.02.2024 | 1,75 | 1,83 | 1,75 | 1,76 | -0,11% | 166.410,00 |
| 16.02.2024 | 1,81 | 1,81 | 1,73 | 1,76 | -2,49% | 80.398,00 |
| 15.02.2024 | 1,78 | 1,84 | 1,76 | 1,81 | 2,03% | 63.819,00 |
| 14.02.2024 | 1,76 | 1,77 | 1,73 | 1,77 | 0,80% | 33.920,00 |
| 13.02.2024 | 1,81 | 1,85 | 1,75 | 1,76 | -2,88% | 37.630,00 |
| 12.02.2024 | 1,77 | 1,85 | 1,74 | 1,81 | 2,84% | 687.200,00 |
| 09.02.2024 | 1,72 | 1,79 | 1,70 | 1,76 | 2,63% | 143.020,00 |
| 08.02.2024 | 1,80 | 1,81 | 1,71 | 1,71 | -4,67% | 246.878,00 |
| 07.02.2024 | 1,99 | 1,99 | 1,78 | 1,80 | -9,10% | 124.762,00 |
| 06.02.2024 | 2,02 | 2,03 | 1,97 | 1,98 | -1,64% | 32.805,00 |
| 05.02.2024 | 1,97 | 2,05 | 1,96 | 2,01 | 1,26% | 50.700,00 |
| 02.02.2024 | 2,06 | 2,09 | 1,95 | 1,99 | -3,03% | 167.735,00 |
| 01.02.2024 | 2,07 | 2,10 | 1,96 | 2,05 | -0,34% | 101.640,00 |
| 31.01.2024 | 2,08 | 2,14 | 2,05 | 2,05 | -1,63% | 103.060,00 |
| 30.01.2024 | 2,07 | 2,11 | 2,06 | 2,09 | 1,11% | 158.040,00 |
| 29.01.2024 | 2,07 | 2,08 | 2,01 | 2,07 | -0,34% | 108.820,00 |
| 26.01.2024 | 2,07 | 2,08 | 2,02 | 2,07 | -0,19% | 127.097,00 |
| 25.01.2024 | 2,02 | 2,09 | 1,99 | 2,08 | 2,72% | 101.868,00 |
| 24.01.2024 | 2,00 | 2,08 | 1,98 | 2,02 | 2,64% | 266.033,00 |
| 23.01.2024 | 2,13 | 2,15 | 1,96 | 1,97 | -7,03% | 258.702,00 |
| 22.01.2024 | 2,14 | 2,19 | 2,11 | 2,12 | -1,17% | 10.440,00 |
| 19.01.2024 | 2,17 | 2,19 | 2,11 | 2,14 | -0,42% | 167.960,00 |
| 18.01.2024 | 2,09 | 2,18 | 2,09 | 2,15 | 3,26% | 17.380,00 |
| 17.01.2024 | 2,13 | 2,13 | 2,06 | 2,08 | -3,11% | 160.221,00 |
| 16.01.2024 | 2,19 | 2,19 | 2,11 | 2,15 | -2,49% | 143.626,00 |
| 15.01.2024 | 2,29 | 2,32 | 2,19 | 2,21 | -3,25% | 183.299,00 |
| 12.01.2024 | 2,19 | 2,30 | 2,19 | 2,28 | 3,45% | 98.065,00 |
| 11.01.2024 | 2,29 | 2,31 | 2,17 | 2,20 | -3,08% | 102.680,00 |
| 10.01.2024 | 2,23 | 2,32 | 2,22 | 2,27 | 2,16% | 32.300,00 |
| 09.01.2024 | 2,30 | 2,31 | 2,22 | 2,23 | -2,54% | 536.200,00 |
| 08.01.2024 | 2,24 | 2,29 | 2,19 | 2,28 | 1,15% | 84.400,00 |
| 05.01.2024 | 2,27 | 2,30 | 2,23 | 2,26 | -0,75% | 22.700,00 |
| 04.01.2024 | 2,27 | 2,35 | 2,25 | 2,28 | 0,49% | 209.913,00 |
| 03.01.2024 | 2,36 | 2,37 | 2,25 | 2,26 | -4,39% | 165.376,00 |
| 02.01.2024 | 2,49 | 2,51 | 2,36 | 2,37 | -4,17% | 23.230,00 |
| 29.12.2023 | 2,48 | 2,53 | 2,46 | 2,47 | -0,20% | 46.687,00 |
| 28.12.2023 | 2,48 | 2,49 | 2,44 | 2,48 | 0,16% | 156.567,00 |
| 27.12.2023 | 2,37 | 2,48 | 2,36 | 2,47 | 4,44% | 17.422,00 |
| 22.12.2023 | 2,37 | 2,40 | 2,34 | 2,37 | -0,04% | 83.165,00 |
| 21.12.2023 | 2,44 | 2,44 | 2,35 | 2,37 | -2,75% | 164.440,00 |
| 20.12.2023 | 2,45 | 2,49 | 2,41 | 2,44 | -0,98% | 168.800,00 |
| 19.12.2023 | 2,40 | 2,50 | 2,39 | 2,46 | 2,84% | 182.238,00 |
| 18.12.2023 | 2,37 | 2,42 | 2,34 | 2,39 | 1,01% | 64.424,00 |
| 15.12.2023 | 2,42 | 2,46 | 2,35 | 2,37 | -1,66% | 83.671,00 |
| 14.12.2023 | 2,25 | 2,48 | 2,25 | 2,41 | 7,55% | 142.623,00 |
| 13.12.2023 | 2,21 | 2,28 | 2,13 | 2,24 | 1,91% | 159.980,00 |
| 12.12.2023 | 2,24 | 2,27 | 2,19 | 2,20 | -2,23% | 25.390,00 |
| 11.12.2023 | 2,23 | 2,25 | 2,19 | 2,25 | 0,72% | 58.380,00 |
| 08.12.2023 | 2,34 | 2,34 | 2,19 | 2,23 | -4,50% | 72.624,00 |
| 07.12.2023 | 2,40 | 2,40 | 2,28 | 2,34 | -2,42% | 43.608,00 |
| 06.12.2023 | 2,39 | 2,43 | 2,35 | 2,39 | 1,10% | 160.482,00 |
| 05.12.2023 | 2,28 | 2,41 | 2,26 | 2,37 | 3,50% | 144.207,00 |
| 04.12.2023 | 2,25 | 2,36 | 2,24 | 2,29 | 2,24% | 83.099,00 |
| 01.12.2023 | 2,17 | 2,26 | 2,10 | 2,24 | 3,56% | 231.716,00 |