Börse:
2,265€
-0,22%
Echtzeit-Aktienkurs Holidaycheck Group AG
Bid:
2,250€
Ask:
2,280€
Aktienkurse zur Holidaycheck Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,26 | 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 | 2,17 | 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 | -0,87% | 6.997,00 |
| 16.03.2021 | 2,31 | 2,37 | 2,29 | 2,29 | -1,72% | 7.478,00 |
| 15.03.2021 | 2,33 | 2,38 | 2,30 | 2,33 | 2,64% | 32.631,00 |
| 12.03.2021 | 2,29 | 2,30 | 2,25 | 2,27 | -0,87% | 6.440,00 |
| 11.03.2021 | 2,25 | 2,30 | 2,25 | 2,29 | 0,00% | 5.338,00 |
| 10.03.2021 | 2,30 | 2,34 | 2,29 | 2,29 | -0,43% | 6.524,00 |
| 09.03.2021 | 2,31 | 2,34 | 2,27 | 2,30 | 1,32% | 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 | 13,33% | 139.681,00 |
| 26.02.2021 | 2,11 | 2,17 | 2,10 | 2,10 | -4,55% | 17.072,00 |
| 25.02.2021 | 2,16 | 2,38 | 2,12 | 2,20 | 3,29% | 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 | 1,94 | 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 | -4,90% | 42.766,00 |
| 11.02.2021 | 2,02 | 2,04 | 1,93 | 2,04 | 2,26% | 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 |
| 25.01.2021 | 1,91 | 1,94 | 1,87 | 1,88 | -1,05% | 16.757,00 |
| 22.01.2021 | 1,91 | 1,93 | 1,87 | 1,90 | -3,80% | 128.532,00 |
| 21.01.2021 | 1,97 | 2,01 | 1,92 | 1,98 | -3,66% | 120.968,00 |
| 20.01.2021 | 2,04 | 2,09 | 2,03 | 2,05 | -1,91% | 10.047,00 |
| 19.01.2021 | 2,07 | 2,09 | 2,07 | 2,09 | 1,95% | 1.150,00 |
| 18.01.2021 | 2,08 | 2,09 | 2,05 | 2,05 | -0,97% | 5.558,00 |
| 15.01.2021 | 2,17 | 2,17 | 2,03 | 2,07 | -2,36% | 27.295,00 |
| 14.01.2021 | 2,10 | 2,12 | 2,08 | 2,12 | 0,00% | 5.529,00 |
| 13.01.2021 | 2,10 | 2,12 | 2,07 | 2,12 | 1,44% | 9.418,00 |
| 12.01.2021 | 2,05 | 2,09 | 2,03 | 2,09 | -0,95% | 15.133,00 |
| 11.01.2021 | 2,07 | 2,11 | 2,07 | 2,11 | 0,00% | 2.204,00 |
| 08.01.2021 | 2,12 | 2,12 | 2,09 | 2,11 | 0,00% | 22.577,00 |
| 07.01.2021 | 2,08 | 2,11 | 2,01 | 2,11 | 2,43% | 31.759,00 |
| 06.01.2021 | 2,10 | 2,10 | 2,06 | 2,06 | 0,00% | 6.412,00 |
| 05.01.2021 | 2,10 | 2,10 | 2,04 | 2,06 | -1,90% | 2.320,00 |
| 04.01.2021 | 2,04 | 2,10 | 1,95 | 2,10 | 0,00% | 31.060,00 |
| 30.12.2020 | 2,10 | 2,10 | 2,03 | 2,10 | 1,45% | 8.672,00 |
| 29.12.2020 | 1,99 | 2,07 | 1,99 | 2,07 | 4,81% | 32.985,00 |
| 28.12.2020 | 1,98 | 2,00 | 1,96 | 1,98 | -0,75% | 22.775,00 |
| 23.12.2020 | 1,96 | 2,00 | 1,96 | 1,99 | 1,02% | 4.995,00 |
| 22.12.2020 | 1,93 | 2,03 | 1,93 | 1,97 | 3,68% | 29.465,00 |
| 21.12.2020 | 1,88 | 2,00 | 1,85 | 1,90 | -3,06% | 110.507,00 |
| 18.12.2020 | 1,97 | 1,97 | 1,96 | 1,96 | -0,51% | 2.073,00 |
| 17.12.2020 | 1,97 | 1,97 | 1,94 | 1,97 | 1,03% | 25.980,00 |
| 16.12.2020 | 1,96 | 1,97 | 1,94 | 1,95 | -0,51% | 2.447,00 |
| 15.12.2020 | 1,97 | 1,97 | 1,95 | 1,96 | -0,25% | 40.887,00 |
| 14.12.2020 | 1,90 | 1,99 | 1,89 | 1,97 | 0,77% | 42.493,00 |
| 11.12.2020 | 1,92 | 1,99 | 1,92 | 1,95 | -0,51% | 46.060,00 |
| 10.12.2020 | 1,95 | 1,99 | 1,93 | 1,96 | 0,26% | 63.179,00 |
| 09.12.2020 | 1,94 | 1,97 | 1,93 | 1,96 | 0,00% | 65.797,00 |
| 08.12.2020 | 1,91 | 1,98 | 1,91 | 1,96 | 0,00% | 85.139,00 |
| 07.12.2020 | 1,90 | 1,99 | 1,90 | 1,96 | 2,89% | 150.039,00 |
| 04.12.2020 | 1,91 | 1,97 | 1,87 | 1,90 | -2,31% | 102.123,00 |
| 03.12.2020 | 2,00 | 2,00 | 1,83 | 1,95 | -1,77% | 220.731,00 |
| 02.12.2020 | 2,04 | 2,04 | 1,92 | 1,98 | -1,00% | 2.225,00 |
| 01.12.2020 | 2,03 | 2,04 | 1,96 | 2,00 | -2,44% | 12.638,00 |
| 30.11.2020 | 2,01 | 2,07 | 2,01 | 2,05 | 2,50% | 26.068,00 |
| 27.11.2020 | 1,99 | 2,04 | 1,93 | 2,00 | 0,50% | 13.631,00 |
| 26.11.2020 | 2,05 | 2,05 | 1,95 | 1,99 | -2,93% | 20.741,00 |
| 25.11.2020 | 2,10 | 2,10 | 1,98 | 2,05 | -0,97% | 10.550,00 |
| 24.11.2020 | 2,06 | 2,07 | 1,96 | 2,07 | -2,82% | 33.886,00 |
| 23.11.2020 | 2,01 | 2,13 | 1,96 | 2,13 | 5,45% | 38.996,00 |
| 20.11.2020 | 1,86 | 2,30 | 1,81 | 2,02 | 10,99% | 159.833,00 |
| 19.11.2020 | 1,85 | 1,85 | 1,82 | 1,82 | 0,00% | 1.300,00 |
| 18.11.2020 | 1,81 | 1,85 | 1,80 | 1,82 | -0,27% | 3.255,00 |