1,812€
-3,46%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 1,85 | 1,87 | 1,80 | 1,82 | -3,04% | 3.316.790,00 |
| 12.04.2024 | 1,81 | 1,92 | 1,81 | 1,88 | 5,51% | 5.108.578,00 |
| 11.04.2024 | 1,80 | 1,83 | 1,75 | 1,78 | -1,44% | 5.507.880,00 |
| 10.04.2024 | 1,79 | 1,95 | 1,75 | 1,81 | 1,40% | 8.303.605,00 |
| 09.04.2024 | 1,80 | 1,82 | 1,76 | 1,78 | -1,82% | 3.079.450,00 |
| 08.04.2024 | 1,78 | 1,81 | 1,75 | 1,81 | 2,14% | 3.085.516,00 |
| 05.04.2024 | 1,88 | 1,90 | 1,77 | 1,78 | -7,07% | 3.818.072,00 |
| 04.04.2024 | 1,88 | 1,92 | 1,87 | 1,91 | 0,87% | 2.708.745,00 |
| 03.04.2024 | 1,87 | 1,91 | 1,86 | 1,89 | 1,58% | 2.907.459,00 |
| 02.04.2024 | 1,95 | 2,03 | 1,83 | 1,86 | -4,65% | 6.829.850,00 |
| 28.03.2024 | 1,99 | 2,09 | 1,91 | 1,96 | -1,29% | 7.075.735,00 |
| 27.03.2024 | 1,65 | 2,03 | 1,53 | 1,98 | 15,62% | 20.005.156,00 |
| 26.03.2024 | 1,67 | 1,73 | 1,65 | 1,71 | 1,84% | 3.484.426,00 |
| 25.03.2024 | 1,68 | 1,74 | 1,68 | 1,68 | -1,23% | 3.700.518,00 |
| 22.03.2024 | 1,82 | 1,84 | 1,70 | 1,70 | -10,95% | 10.391.069,00 |
| 21.03.2024 | 1,95 | 2,00 | 1,91 | 1,91 | -0,05% | 4.179.202,00 |
| 20.03.2024 | 1,84 | 1,91 | 1,82 | 1,91 | 2,38% | 2.720.137,00 |
| 19.03.2024 | 1,84 | 1,88 | 1,78 | 1,87 | 2,72% | 2.641.296,00 |
| 18.03.2024 | 1,78 | 1,85 | 1,78 | 1,82 | 2,97% | 2.231.219,00 |
| 15.03.2024 | 1,88 | 1,88 | 1,74 | 1,77 | -7,05% | 6.874.112,00 |
| 14.03.2024 | 1,90 | 1,96 | 1,89 | 1,90 | -0,31% | 3.925.200,00 |
| 13.03.2024 | 1,89 | 1,92 | 1,87 | 1,91 | 1,68% | 2.398.596,00 |
| 12.03.2024 | 1,92 | 1,96 | 1,87 | 1,88 | -1,93% | 3.291.384,00 |
| 11.03.2024 | 1,89 | 1,96 | 1,88 | 1,91 | 0,29% | 3.648.353,00 |
| 08.03.2024 | 1,83 | 1,96 | 1,83 | 1,91 | 4,24% | 4.733.239,00 |
| 07.03.2024 | 1,72 | 1,84 | 1,69 | 1,83 | 6,06% | 4.417.970,00 |
| 06.03.2024 | 1,68 | 1,80 | 1,67 | 1,73 | 3,29% | 4.752.632,00 |
| 05.03.2024 | 1,63 | 1,68 | 1,61 | 1,67 | 2,27% | 2.684.900,00 |
| 04.03.2024 | 1,68 | 1,69 | 1,63 | 1,63 | -1,57% | 1.779.365,00 |
| 01.03.2024 | 1,64 | 1,70 | 1,64 | 1,66 | 1,84% | 3.486.265,00 |
| 29.02.2024 | 1,68 | 1,70 | 1,62 | 1,63 | -2,48% | 10.160.113,00 |
| 28.02.2024 | 1,72 | 1,73 | 1,63 | 1,67 | -2,99% | 4.639.024,00 |
| 27.02.2024 | 1,71 | 1,75 | 1,69 | 1,72 | -0,23% | 3.935.406,00 |
| 26.02.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -1,93% | 2.764.705,00 |
| 23.02.2024 | 1,77 | 1,80 | 1,74 | 1,76 | -0,59% | 2.297.911,00 |
| 22.02.2024 | 1,75 | 1,78 | 1,71 | 1,77 | 1,64% | 3.606.512,00 |
| 21.02.2024 | 1,76 | 1,78 | 1,74 | 1,74 | -1,78% | 2.183.165,00 |
| 20.02.2024 | 1,75 | 1,80 | 1,70 | 1,77 | 0,77% | 3.071.459,00 |
| 19.02.2024 | 1,76 | 1,83 | 1,75 | 1,76 | -0,23% | 1.651.363,00 |
| 16.02.2024 | 1,81 | 1,81 | 1,73 | 1,76 | -2,00% | 5.862.660,00 |
| 15.02.2024 | 1,78 | 1,84 | 1,76 | 1,80 | 2,24% | 3.987.362,00 |
| 14.02.2024 | 1,75 | 1,77 | 1,73 | 1,76 | 0,00% | 1.834.357,00 |
| 13.02.2024 | 1,81 | 1,85 | 1,75 | 1,76 | -2,73% | 4.169.381,00 |
| 12.02.2024 | 1,76 | 1,85 | 1,76 | 1,81 | 3,31% | 3.115.760,00 |
| 09.02.2024 | 1,71 | 1,79 | 1,71 | 1,75 | 2,67% | 4.265.316,00 |
| 08.02.2024 | 1,80 | 1,81 | 1,71 | 1,71 | -4,58% | 8.214.959,00 |
| 07.02.2024 | 1,97 | 1,97 | 1,79 | 1,79 | -9,53% | 10.085.958,00 |
| 06.02.2024 | 2,02 | 2,03 | 1,97 | 1,98 | -1,49% | 2.995.057,00 |
| 05.02.2024 | 1,97 | 2,05 | 1,96 | 2,01 | 1,52% | 3.225.862,00 |
| 02.02.2024 | 2,06 | 2,09 | 1,94 | 1,98 | -2,90% | 5.082.334,00 |
| 01.02.2024 | 2,05 | 2,10 | 1,96 | 2,04 | -2,44% | 4.804.291,00 |
| 31.01.2024 | 2,09 | 2,14 | 2,06 | 2,09 | 0,72% | 3.935.391,00 |
| 30.01.2024 | 2,08 | 2,11 | 2,06 | 2,07 | 0,63% | 3.070.586,00 |
| 29.01.2024 | 2,07 | 2,08 | 2,01 | 2,06 | -0,82% | 3.018.936,00 |
| 26.01.2024 | 2,08 | 2,08 | 2,02 | 2,08 | 0,05% | 1.928.100,00 |
| 25.01.2024 | 2,01 | 2,09 | 1,99 | 2,08 | 2,52% | 3.815.336,00 |
| 24.01.2024 | 2,03 | 2,07 | 1,99 | 2,02 | 1,71% | 3.621.756,00 |
| 23.01.2024 | 2,15 | 2,16 | 1,99 | 1,99 | -6,53% | 6.621.534,00 |
| 22.01.2024 | 2,14 | 2,19 | 2,11 | 2,13 | -0,37% | 2.694.044,00 |
| 19.01.2024 | 2,14 | 2,18 | 2,11 | 2,14 | -0,51% | 2.524.186,00 |
| 18.01.2024 | 2,10 | 2,18 | 2,10 | 2,15 | 2,73% | 4.898.780,00 |
| 17.01.2024 | 2,11 | 2,12 | 2,06 | 2,09 | -3,19% | 3.640.531,00 |
| 16.01.2024 | 2,15 | 2,18 | 2,11 | 2,16 | -3,10% | 6.103.814,00 |
| 15.01.2024 | 2,28 | 2,32 | 2,19 | 2,23 | -2,32% | 2.830.404,00 |
| 12.01.2024 | 2,19 | 2,30 | 2,19 | 2,28 | 5,06% | 3.946.520,00 |
| 11.01.2024 | 2,28 | 2,31 | 2,17 | 2,17 | -4,40% | 4.817.777,00 |
| 10.01.2024 | 2,24 | 2,32 | 2,24 | 2,27 | 2,07% | 3.436.261,00 |
| 09.01.2024 | 2,29 | 2,31 | 2,23 | 2,23 | -2,24% | 2.610.653,00 |
| 08.01.2024 | 2,25 | 2,29 | 2,19 | 2,28 | 0,84% | 3.192.105,00 |
| 05.01.2024 | 2,27 | 2,30 | 2,23 | 2,26 | -0,96% | 3.547.891,00 |
| 04.01.2024 | 2,25 | 2,34 | 2,25 | 2,28 | 1,15% | 2.620.659,00 |
| 03.01.2024 | 2,32 | 2,37 | 2,25 | 2,25 | -4,41% | 4.131.661,00 |
| 02.01.2024 | 2,48 | 2,51 | 2,35 | 2,36 | -4,73% | 3.296.208,00 |
| 29.12.2023 | 2,49 | 2,53 | 2,46 | 2,48 | -0,20% | 3.119.607,00 |
| 28.12.2023 | 2,49 | 2,49 | 2,44 | 2,48 | -0,04% | 2.186.402,00 |
| 27.12.2023 | 2,37 | 2,48 | 2,37 | 2,48 | 5,26% | 3.681.055,00 |
| 22.12.2023 | 2,37 | 2,40 | 2,34 | 2,36 | -0,67% | 2.062.912,00 |
| 21.12.2023 | 2,42 | 2,42 | 2,36 | 2,37 | -3,22% | 2.681.452,00 |
| 20.12.2023 | 2,47 | 2,49 | 2,41 | 2,45 | 0,29% | 4.233.067,00 |
| 19.12.2023 | 2,41 | 2,50 | 2,41 | 2,45 | 2,00% | 4.192.527,00 |
| 18.12.2023 | 2,35 | 2,42 | 2,34 | 2,40 | 1,27% | 3.319.249,00 |
| 15.12.2023 | 2,43 | 2,46 | 2,35 | 2,37 | -2,59% | 16.042.893,00 |
| 14.12.2023 | 2,28 | 2,48 | 2,28 | 2,43 | 11,06% | 12.150.410,00 |
| 13.12.2023 | 2,24 | 2,27 | 2,13 | 2,19 | -1,31% | 4.885.727,00 |
| 12.12.2023 | 2,23 | 2,27 | 2,19 | 2,22 | -0,85% | 2.547.571,00 |
| 11.12.2023 | 2,24 | 2,26 | 2,19 | 2,24 | 0,27% | 2.442.305,00 |
| 08.12.2023 | 2,32 | 2,32 | 2,19 | 2,23 | -5,31% | 4.191.726,00 |
| 07.12.2023 | 2,37 | 2,38 | 2,27 | 2,36 | -2,36% | 3.501.152,00 |
| 06.12.2023 | 2,38 | 2,43 | 2,36 | 2,41 | 1,22% | 3.633.628,00 |
| 05.12.2023 | 2,28 | 2,41 | 2,25 | 2,38 | 3,97% | 5.353.830,00 |
| 04.12.2023 | 2,27 | 2,36 | 2,27 | 2,29 | 1,51% | 6.429.494,00 |
| 01.12.2023 | 2,15 | 2,26 | 2,10 | 2,26 | 4,88% | 4.970.816,00 |
| 30.11.2023 | 2,23 | 2,23 | 2,07 | 2,15 | -4,23% | 12.706.995,00 |
| 29.11.2023 | 2,24 | 2,27 | 2,05 | 2,25 | -2,43% | 10.033.335,00 |
| 28.11.2023 | 2,32 | 2,36 | 2,25 | 2,30 | -0,95% | 3.701.751,00 |
| 27.11.2023 | 2,29 | 2,33 | 2,23 | 2,33 | 0,61% | 4.750.636,00 |
| 24.11.2023 | 2,28 | 2,36 | 2,28 | 2,31 | 2,26% | 4.026.411,00 |
| 23.11.2023 | 2,20 | 2,26 | 2,20 | 2,26 | 1,98% | 1.831.414,00 |
| 22.11.2023 | 2,18 | 2,24 | 2,18 | 2,22 | 1,60% | 2.582.494,00 |
| 21.11.2023 | 2,30 | 2,33 | 2,18 | 2,18 | -5,62% | 2.244.880,00 |