1,960€
5,73%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,86 | 1,96 | 1,86 | 1,96 | 5,73% | 43.610,00 |
| 22.04.2024 | 1,82 | 1,88 | 1,82 | 1,85 | 2,54% | 10.169,00 |
| 19.04.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 1,57% | 11.273,00 |
| 18.04.2024 | 1,77 | 1,80 | 1,76 | 1,78 | 1,31% | 32.075,00 |
| 17.04.2024 | 1,72 | 1,77 | 1,71 | 1,76 | 1,86% | 47.583,00 |
| 16.04.2024 | 1,80 | 1,80 | 1,71 | 1,73 | -7,75% | 59.605,00 |
| 15.04.2024 | 1,84 | 1,87 | 1,81 | 1,87 | -0,90% | 24.474,00 |
| 12.04.2024 | 1,81 | 1,89 | 1,81 | 1,89 | 4,25% | 26.595,00 |
| 11.04.2024 | 1,81 | 1,83 | 1,81 | 1,81 | -0,11% | 12.000,00 |
| 10.04.2024 | 1,79 | 1,94 | 1,76 | 1,81 | 2,17% | 14.850,00 |
| 09.04.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -1,75% | 4.832,00 |
| 08.04.2024 | 1,79 | 1,81 | 1,76 | 1,81 | 0,33% | 17.962,00 |
| 05.04.2024 | 1,86 | 1,87 | 1,78 | 1,80 | -5,17% | 22.351,00 |
| 04.04.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -0,18% | 10.605,00 |
| 03.04.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,47% | 3.370,00 |
| 02.04.2024 | 1,95 | 1,95 | 1,85 | 1,87 | -3,75% | 8.677,00 |
| 28.03.2024 | 1,98 | 2,06 | 1,94 | 1,95 | -0,21% | 30.352,00 |
| 27.03.2024 | 1,68 | 2,03 | 1,54 | 1,95 | 16,07% | 81.482,00 |
| 26.03.2024 | 1,68 | 1,72 | 1,67 | 1,68 | -0,24% | 27.497,00 |
| 25.03.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -1,52% | 22.136,00 |
| 22.03.2024 | 1,87 | 1,87 | 1,70 | 1,71 | -10,80% | 80.866,00 |
| 21.03.2024 | 1,93 | 1,99 | 1,92 | 1,92 | -0,16% | 34.383,00 |
| 20.03.2024 | 1,86 | 1,92 | 1,85 | 1,92 | 5,32% | 27.492,00 |
| 19.03.2024 | 1,81 | 1,82 | 1,80 | 1,82 | 0,55% | 6.200,00 |
| 18.03.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 2,08% | 19.305,00 |
| 15.03.2024 | 1,87 | 1,89 | 1,76 | 1,78 | -5,05% | 38.154,00 |
| 14.03.2024 | 1,90 | 1,96 | 1,87 | 1,87 | -1,55% | 20.759,00 |
| 13.03.2024 | 1,87 | 1,91 | 1,86 | 1,90 | 2,15% | 17.095,00 |
| 12.03.2024 | 1,91 | 1,94 | 1,86 | 1,86 | -2,36% | 29.033,00 |
| 11.03.2024 | 1,89 | 1,95 | 1,89 | 1,91 | -0,26% | 15.150,00 |
| 08.03.2024 | 1,86 | 1,93 | 1,86 | 1,91 | 4,57% | 20.572,00 |
| 07.03.2024 | 1,72 | 1,84 | 1,71 | 1,83 | 5,70% | 11.031,00 |
| 06.03.2024 | 1,67 | 1,77 | 1,67 | 1,73 | 4,28% | 5.118,00 |
| 05.03.2024 | 1,61 | 1,66 | 1,61 | 1,66 | -0,48% | 11.700,00 |
| 04.03.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 0,12% | 3.750,00 |
| 01.03.2024 | 1,66 | 1,67 | 1,65 | 1,66 | 1,71% | 8.100,00 |
| 29.02.2024 | 1,67 | 1,69 | 1,64 | 1,64 | -2,62% | 5.008,00 |
| 28.02.2024 | 1,72 | 1,73 | 1,64 | 1,68 | -2,86% | 21.416,00 |
| 27.02.2024 | 1,72 | 1,74 | 1,72 | 1,73 | 0,09% | 4.510,00 |
| 26.02.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,31% | 53.820,00 |
| 23.02.2024 | 1,77 | 1,77 | 1,74 | 1,75 | -1,13% | 1.300,00 |
| 22.02.2024 | 1,76 | 1,77 | 1,73 | 1,77 | 0,94% | 34.351,00 |
| 21.02.2024 | 1,78 | 1,78 | 1,74 | 1,75 | -0,65% | 33.950,00 |
| 20.02.2024 | 1,75 | 1,78 | 1,72 | 1,77 | 0,17% | 36.177,00 |
| 19.02.2024 | 1,76 | 1,77 | 1,76 | 1,76 | -0,79% | 3.700,00 |
| 16.02.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -1,33% | 5.270,00 |
| 15.02.2024 | 1,78 | 1,84 | 1,78 | 1,80 | 1,78% | 5.590,00 |
| 14.02.2024 | 1,74 | 1,85 | 1,74 | 1,77 | 0,94% | 12.710,00 |
| 13.02.2024 | 1,80 | 1,84 | 1,75 | 1,75 | -3,68% | 35.359,00 |
| 12.02.2024 | 1,79 | 1,83 | 1,76 | 1,82 | 3,35% | 31.191,00 |
| 09.02.2024 | 1,70 | 1,77 | 1,70 | 1,76 | 2,62% | 14.310,00 |
| 08.02.2024 | 1,80 | 1,80 | 1,71 | 1,72 | -5,30% | 122.535,00 |
| 07.02.2024 | 1,97 | 1,97 | 1,78 | 1,81 | -7,98% | 135.455,00 |
| 06.02.2024 | 2,02 | 2,02 | 1,97 | 1,97 | -1,48% | 7.219,00 |
| 05.02.2024 | 2,00 | 2,04 | 1,97 | 2,00 | 1,50% | 28.251,00 |
| 02.02.2024 | 2,06 | 2,06 | 1,97 | 1,97 | -3,72% | 29.585,00 |
| 01.02.2024 | 2,06 | 2,09 | 1,98 | 2,04 | -0,68% | 271.754,00 |
| 31.01.2024 | 2,08 | 2,10 | 2,06 | 2,06 | -1,53% | 16.577,00 |
| 30.01.2024 | 2,05 | 2,11 | 2,05 | 2,09 | 2,05% | 7.500,00 |
| 29.01.2024 | 2,06 | 2,06 | 2,05 | 2,05 | -1,01% | 2.450,00 |
| 26.01.2024 | 2,07 | 2,07 | 2,05 | 2,07 | -0,53% | 4.100,00 |
| 25.01.2024 | 2,01 | 2,08 | 2,00 | 2,08 | 2,26% | 104.800,00 |
| 24.01.2024 | 2,00 | 2,07 | 2,00 | 2,03 | 2,70% | 20.913,00 |
| 23.01.2024 | 2,12 | 2,13 | 1,98 | 1,98 | -7,24% | 158.142,00 |
| 22.01.2024 | 2,14 | 2,15 | 2,14 | 2,14 | 0,23% | 1.220,00 |
| 19.01.2024 | 2,15 | 2,15 | 2,13 | 2,13 | -1,39% | 1.305,00 |
| 18.01.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 3,95% | 141.376,00 |
| 17.01.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -3,26% | 38.109,00 |
| 16.01.2024 | 2,18 | 2,18 | 2,12 | 2,15 | -2,76% | 120.118,00 |
| 15.01.2024 | 2,28 | 2,28 | 2,19 | 2,21 | -3,54% | 36.900,00 |
| 12.01.2024 | 2,18 | 2,29 | 2,18 | 2,29 | 4,57% | 37.500,00 |
| 11.01.2024 | 2,27 | 2,27 | 2,18 | 2,19 | -4,12% | 19.294,00 |
| 10.01.2024 | 2,22 | 2,31 | 2,22 | 2,28 | 3,12% | 5.657,00 |
| 09.01.2024 | 2,27 | 2,27 | 2,22 | 2,22 | -2,38% | 1.710,00 |
| 08.01.2024 | 2,23 | 2,27 | 2,20 | 2,27 | 0,84% | 112.131,00 |
| 05.01.2024 | 2,27 | 2,29 | 2,25 | 2,25 | -1,79% | 10.637,00 |
| 04.01.2024 | 2,28 | 2,35 | 2,28 | 2,29 | 0,44% | 10.268,00 |
| 03.01.2024 | 2,35 | 2,35 | 2,26 | 2,28 | -3,92% | 315.183,00 |
| 02.01.2024 | 2,47 | 2,48 | 2,37 | 2,37 | -4,35% | 35.949,00 |
| 29.12.2023 | 2,46 | 2,51 | 2,46 | 2,48 | 1,31% | 6.750,00 |
| 28.12.2023 | 2,46 | 2,49 | 2,45 | 2,45 | -1,05% | 10.629,00 |
| 27.12.2023 | 2,36 | 2,48 | 2,36 | 2,48 | 4,47% | 16.542,00 |
| 22.12.2023 | 2,35 | 2,39 | 2,34 | 2,37 | -0,38% | 24.681,00 |
| 21.12.2023 | 2,42 | 2,42 | 2,37 | 2,38 | -3,29% | 16.860,00 |
| 20.12.2023 | 2,44 | 2,48 | 2,44 | 2,46 | 0,82% | 8.616,00 |
| 19.12.2023 | 2,38 | 2,49 | 2,38 | 2,44 | 0,41% | 60.550,00 |
| 18.12.2023 | 2,36 | 2,43 | 2,35 | 2,43 | 3,32% | 19.000,00 |
| 15.12.2023 | 2,40 | 2,45 | 2,35 | 2,35 | -2,41% | 43.200,00 |
| 14.12.2023 | 2,25 | 2,46 | 2,25 | 2,41 | 7,59% | 414.205,00 |
| 13.12.2023 | 2,20 | 2,26 | 2,16 | 2,24 | 1,73% | 16.710,00 |
| 12.12.2023 | 2,26 | 2,27 | 2,20 | 2,20 | -0,32% | 50.048,00 |
| 11.12.2023 | 2,22 | 2,23 | 2,20 | 2,21 | -1,60% | 103.820,00 |
| 08.12.2023 | 2,31 | 2,31 | 2,20 | 2,25 | -4,87% | 159.535,00 |
| 07.12.2023 | 2,37 | 2,37 | 2,31 | 2,36 | -1,17% | 29.327,00 |
| 06.12.2023 | 2,37 | 2,42 | 2,37 | 2,39 | 0,42% | 60.401,00 |
| 05.12.2023 | 2,27 | 2,40 | 2,27 | 2,38 | 4,44% | 182.447,00 |
| 04.12.2023 | 2,26 | 2,34 | 2,24 | 2,28 | 0,93% | 37.925,00 |
| 01.12.2023 | 2,15 | 2,26 | 2,15 | 2,26 | 2,17% | 50.070,00 |
| 30.11.2023 | 2,22 | 2,22 | 2,13 | 2,21 | -1,87% | 18.515,00 |
| 29.11.2023 | 2,29 | 2,33 | 2,12 | 2,25 | -2,30% | 191.870,00 |