1,954€
6,49%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,86 | 1,98 | 1,85 | 1,95 | 6,43% | 230.232,00 |
| 25.04.2024 | 1,88 | 1,90 | 1,83 | 1,84 | -2,96% | 127.609,00 |
| 24.04.2024 | 1,96 | 1,97 | 1,88 | 1,89 | -3,52% | 165.114,00 |
| 23.04.2024 | 1,86 | 1,96 | 1,86 | 1,96 | 5,89% | 398.711,00 |
| 22.04.2024 | 1,81 | 1,89 | 1,81 | 1,85 | 2,95% | 587.595,00 |
| 19.04.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 0,45% | 242.937,00 |
| 18.04.2024 | 1,77 | 1,81 | 1,76 | 1,79 | 0,73% | 177.535,00 |
| 17.04.2024 | 1,72 | 1,78 | 1,71 | 1,78 | 1,60% | 241.912,00 |
| 16.04.2024 | 1,81 | 1,82 | 1,71 | 1,75 | -3,37% | 484.916,00 |
| 15.04.2024 | 1,85 | 1,87 | 1,80 | 1,81 | -2,53% | 318.603,00 |
| 12.04.2024 | 1,80 | 1,92 | 1,80 | 1,86 | 3,51% | 535.568,00 |
| 11.04.2024 | 1,82 | 1,83 | 1,75 | 1,79 | -1,43% | 421.021,00 |
| 10.04.2024 | 1,80 | 1,90 | 1,75 | 1,82 | 0,55% | 555.307,00 |
| 09.04.2024 | 1,82 | 1,82 | 1,77 | 1,81 | -0,44% | 233.587,00 |
| 08.04.2024 | 1,79 | 1,82 | 1,75 | 1,82 | 1,91% | 237.821,00 |
| 05.04.2024 | 1,88 | 1,88 | 1,77 | 1,78 | -5,06% | 205.291,00 |
| 04.04.2024 | 1,88 | 1,92 | 1,88 | 1,88 | -0,11% | 234.294,00 |
| 03.04.2024 | 1,86 | 1,91 | 1,86 | 1,88 | 1,95% | 192.264,00 |
| 02.04.2024 | 1,93 | 2,03 | 1,84 | 1,85 | -4,80% | 600.304,00 |
| 28.03.2024 | 1,98 | 2,08 | 1,91 | 1,94 | -2,12% | 888.488,00 |
| 27.03.2024 | 1,67 | 2,02 | 1,53 | 1,98 | 19,57% | 2.449.658,00 |
| 26.03.2024 | 1,69 | 1,74 | 1,65 | 1,66 | -2,59% | 397.826,00 |
| 25.03.2024 | 1,70 | 1,73 | 1,68 | 1,70 | -0,70% | 417.501,00 |
| 22.03.2024 | 1,89 | 1,89 | 1,70 | 1,71 | -9,94% | 1.102.714,00 |
| 21.03.2024 | 1,94 | 2,00 | 1,89 | 1,90 | 0,11% | 409.574,00 |
| 20.03.2024 | 1,86 | 1,94 | 1,82 | 1,90 | 1,61% | 178.425,00 |
| 19.03.2024 | 1,80 | 1,87 | 1,78 | 1,87 | 1,63% | 150.254,00 |
| 18.03.2024 | 1,78 | 1,85 | 1,77 | 1,84 | 2,79% | 141.098,00 |
| 15.03.2024 | 1,88 | 1,88 | 1,74 | 1,79 | -5,24% | 519.344,00 |
| 14.03.2024 | 1,91 | 1,96 | 1,88 | 1,89 | -0,16% | 234.550,00 |
| 13.03.2024 | 1,87 | 1,92 | 1,87 | 1,89 | -0,26% | 140.516,00 |
| 12.03.2024 | 1,93 | 1,95 | 1,86 | 1,90 | -1,71% | 213.368,00 |
| 11.03.2024 | 1,89 | 1,96 | 1,88 | 1,93 | 1,53% | 265.968,00 |
| 08.03.2024 | 1,85 | 1,96 | 1,83 | 1,90 | 1,60% | 430.663,00 |
| 07.03.2024 | 1,74 | 1,87 | 1,70 | 1,87 | 7,22% | 390.095,00 |
| 06.03.2024 | 1,66 | 1,80 | 1,66 | 1,74 | 3,62% | 297.352,00 |
| 05.03.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 4,47% | 128.839,00 |
| 04.03.2024 | 1,64 | 1,68 | 1,61 | 1,61 | -1,83% | 246.650,00 |
| 01.03.2024 | 1,63 | 1,70 | 1,63 | 1,64 | 0,55% | 201.033,00 |
| 29.02.2024 | 1,67 | 1,69 | 1,62 | 1,63 | -3,43% | 239.242,00 |
| 28.02.2024 | 1,72 | 1,72 | 1,64 | 1,69 | -2,99% | 434.289,00 |
| 27.02.2024 | 1,71 | 1,75 | 1,69 | 1,74 | 1,52% | 212.943,00 |
| 26.02.2024 | 1,74 | 1,76 | 1,72 | 1,72 | -2,50% | 165.326,00 |
| 23.02.2024 | 1,76 | 1,79 | 1,74 | 1,76 | -1,68% | 254.135,00 |
| 22.02.2024 | 1,76 | 1,79 | 1,71 | 1,79 | 2,23% | 158.765,00 |
| 21.02.2024 | 1,76 | 1,78 | 1,72 | 1,75 | -2,29% | 67.810,00 |
| 20.02.2024 | 1,76 | 1,80 | 1,71 | 1,79 | 0,79% | 282.533,00 |
| 19.02.2024 | 1,76 | 1,83 | 1,74 | 1,78 | 2,07% | 177.526,00 |
| 16.02.2024 | 1,82 | 1,82 | 1,73 | 1,74 | -3,22% | 364.195,00 |
| 15.02.2024 | 1,76 | 1,84 | 1,76 | 1,80 | 2,16% | 243.739,00 |
| 14.02.2024 | 1,74 | 1,79 | 1,73 | 1,76 | 1,26% | 198.427,00 |
| 13.02.2024 | 1,79 | 1,84 | 1,74 | 1,74 | -4,34% | 299.899,00 |
| 12.02.2024 | 1,74 | 1,85 | 1,74 | 1,82 | 2,59% | 338.755,00 |
| 09.02.2024 | 1,70 | 1,79 | 1,69 | 1,77 | 3,93% | 440.843,00 |
| 08.02.2024 | 1,79 | 1,80 | 1,70 | 1,71 | -5,43% | 923.283,00 |
| 07.02.2024 | 1,97 | 1,99 | 1,77 | 1,80 | -9,62% | 947.894,00 |
| 06.02.2024 | 2,03 | 2,04 | 1,97 | 2,00 | 0,30% | 243.598,00 |
| 05.02.2024 | 2,00 | 2,04 | 1,96 | 1,99 | -0,40% | 371.973,00 |
| 02.02.2024 | 2,06 | 2,09 | 1,95 | 2,00 | -2,35% | 448.398,00 |
| 01.02.2024 | 2,07 | 2,10 | 1,96 | 2,05 | 0,10% | 280.941,00 |
| 31.01.2024 | 2,08 | 2,13 | 2,04 | 2,04 | -2,29% | 304.796,00 |
| 30.01.2024 | 2,07 | 2,11 | 2,06 | 2,09 | 0,48% | 186.528,00 |
| 29.01.2024 | 2,04 | 2,08 | 2,01 | 2,08 | 1,81% | 97.239,00 |
| 26.01.2024 | 2,07 | 2,10 | 2,03 | 2,05 | -2,01% | 183.375,00 |
| 25.01.2024 | 2,01 | 2,09 | 1,99 | 2,09 | 3,99% | 200.294,00 |
| 24.01.2024 | 1,99 | 2,08 | 1,99 | 2,01 | 1,88% | 388.347,00 |
| 23.01.2024 | 2,13 | 2,15 | 1,95 | 1,97 | -7,03% | 782.702,00 |
| 22.01.2024 | 2,14 | 2,18 | 2,11 | 2,12 | -0,14% | 211.686,00 |
| 19.01.2024 | 2,14 | 2,18 | 2,11 | 2,12 | -0,33% | 126.582,00 |
| 18.01.2024 | 2,08 | 2,18 | 2,08 | 2,13 | 2,01% | 481.862,00 |
| 17.01.2024 | 2,12 | 2,13 | 2,06 | 2,09 | -3,33% | 535.831,00 |
| 16.01.2024 | 2,19 | 2,19 | 2,11 | 2,16 | -1,86% | 417.669,00 |
| 15.01.2024 | 2,28 | 2,32 | 2,19 | 2,20 | -3,85% | 233.122,00 |
| 12.01.2024 | 2,20 | 2,30 | 2,18 | 2,29 | 3,11% | 238.346,00 |
| 11.01.2024 | 2,21 | 2,31 | 2,17 | 2,22 | -3,23% | 430.656,00 |
| 10.01.2024 | 2,21 | 2,32 | 2,21 | 2,29 | 3,29% | 162.729,00 |
| 09.01.2024 | 2,30 | 2,32 | 2,21 | 2,22 | -2,84% | 190.878,00 |
| 08.01.2024 | 2,24 | 2,29 | 2,19 | 2,29 | 0,35% | 280.422,00 |
| 05.01.2024 | 2,27 | 2,29 | 2,24 | 2,28 | 0,09% | 216.506,00 |
| 04.01.2024 | 2,25 | 2,34 | 2,25 | 2,28 | 0,62% | 242.758,00 |
| 03.01.2024 | 2,37 | 2,38 | 2,24 | 2,26 | -4,60% | 1.005.779,00 |
| 02.01.2024 | 2,50 | 2,51 | 2,36 | 2,37 | -4,47% | 493.489,00 |
| 29.12.2023 | 2,46 | 2,53 | 2,46 | 2,48 | 0,08% | 489.758,00 |
| 28.12.2023 | 2,46 | 2,49 | 2,44 | 2,48 | 0,77% | 366.225,00 |
| 27.12.2023 | 2,36 | 2,48 | 2,35 | 2,46 | 3,36% | 353.136,00 |
| 22.12.2023 | 2,39 | 2,40 | 2,34 | 2,38 | 0,80% | 431.911,00 |
| 21.12.2023 | 2,42 | 2,44 | 2,35 | 2,36 | -2,68% | 530.192,00 |
| 20.12.2023 | 2,47 | 2,50 | 2,42 | 2,43 | -1,38% | 219.686,00 |
| 19.12.2023 | 2,39 | 2,49 | 2,39 | 2,46 | 2,54% | 567.609,00 |
| 18.12.2023 | 2,36 | 2,43 | 2,34 | 2,40 | 1,70% | 462.585,00 |
| 15.12.2023 | 2,40 | 2,46 | 2,35 | 2,36 | -1,50% | 439.426,00 |
| 14.12.2023 | 2,25 | 2,47 | 2,25 | 2,40 | 6,92% | 1.834.367,00 |
| 13.12.2023 | 2,19 | 2,27 | 2,13 | 2,24 | 2,24% | 612.378,00 |
| 12.12.2023 | 2,26 | 2,26 | 2,19 | 2,19 | -1,75% | 348.382,00 |
| 11.12.2023 | 2,24 | 2,28 | 2,19 | 2,23 | 0,00% | 246.379,00 |
| 08.12.2023 | 2,34 | 2,34 | 2,20 | 2,23 | -5,27% | 810.191,00 |
| 07.12.2023 | 2,40 | 2,40 | 2,28 | 2,35 | -1,79% | 450.261,00 |
| 06.12.2023 | 2,40 | 2,43 | 2,25 | 2,40 | 0,42% | 902.833,00 |
| 05.12.2023 | 2,27 | 2,41 | 2,26 | 2,39 | 4,69% | 868.530,00 |
| 04.12.2023 | 2,25 | 2,35 | 2,25 | 2,28 | 1,33% | 682.329,00 |