Börse:
5,844€
0,76%
Echtzeit-Aktienkurs AROUNDTOWN EO-,01
Bid:
5,820€
Ask:
5,868€
Aktienkurse zur AROUNDTOWN EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 5,82 | 5,87 | 5,78 | 5,83 | 0,48% | 2.348.177,00 |
| 21.01.2021 | 5,99 | 6,02 | 5,79 | 5,80 | -2,88% | 2.059.859,00 |
| 20.01.2021 | 5,92 | 6,03 | 5,92 | 5,97 | 0,47% | 1.780.852,00 |
| 19.01.2021 | 6,00 | 6,06 | 5,90 | 5,94 | -0,10% | 2.583.198,00 |
| 18.01.2021 | 5,94 | 5,99 | 5,92 | 5,95 | -0,44% | 1.317.548,00 |
| 15.01.2021 | 6,18 | 6,19 | 5,95 | 5,98 | -3,61% | 2.929.521,00 |
| 14.01.2021 | 5,98 | 6,20 | 5,98 | 6,20 | 3,54% | 3.593.165,00 |
| 13.01.2021 | 5,87 | 6,05 | 5,87 | 5,99 | 2,04% | 2.652.179,00 |
| 12.01.2021 | 5,73 | 5,91 | 5,72 | 5,87 | 2,44% | 3.418.325,00 |
| 11.01.2021 | 5,84 | 5,86 | 5,71 | 5,73 | -2,12% | 3.794.662,00 |
| 08.01.2021 | 5,98 | 5,98 | 5,85 | 5,85 | -1,55% | 2.832.626,00 |
| 07.01.2021 | 5,95 | 6,00 | 5,92 | 5,94 | 0,00% | 2.442.042,00 |
| 06.01.2021 | 6,03 | 6,06 | 5,94 | 5,94 | -1,56% | 2.852.736,00 |
| 05.01.2021 | 6,02 | 6,10 | 5,96 | 6,04 | -0,10% | 2.218.758,00 |
| 04.01.2021 | 6,20 | 6,23 | 5,99 | 6,04 | -1,24% | 2.871.989,00 |
| 30.12.2020 | 6,16 | 6,19 | 6,12 | 6,12 | -0,78% | 958.584,00 |
| 29.12.2020 | 6,09 | 6,28 | 6,09 | 6,17 | 1,58% | 1.526.518,00 |
| 28.12.2020 | 6,15 | 6,17 | 6,04 | 6,07 | -0,78% | 1.472.784,00 |
| 23.12.2020 | 5,97 | 6,13 | 5,97 | 6,12 | 2,65% | 1.504.387,00 |
| 22.12.2020 | 5,91 | 5,99 | 5,84 | 5,96 | 1,22% | 2.243.264,00 |
| 21.12.2020 | 5,92 | 5,92 | 5,66 | 5,89 | -1,31% | 4.523.622,00 |
| 18.12.2020 | 6,05 | 6,13 | 5,97 | 5,97 | -1,71% | 8.401.507,00 |
| 17.12.2020 | 6,08 | 6,15 | 6,05 | 6,07 | -0,46% | 2.733.683,00 |
| 16.12.2020 | 6,07 | 6,18 | 5,98 | 6,10 | -1,01% | 3.819.040,00 |
| 15.12.2020 | 6,25 | 6,33 | 6,10 | 6,16 | -0,42% | 5.062.187,00 |
| 14.12.2020 | 6,19 | 6,28 | 6,15 | 6,19 | 0,42% | 3.941.218,00 |
| 11.12.2020 | 6,20 | 6,21 | 6,01 | 6,16 | 0,10% | 3.735.875,00 |
| 10.12.2020 | 6,33 | 6,33 | 6,12 | 6,16 | -2,19% | 6.395.974,00 |
| 09.12.2020 | 6,14 | 6,41 | 6,13 | 6,29 | 2,84% | 4.446.082,00 |
| 08.12.2020 | 6,25 | 6,27 | 6,10 | 6,12 | -2,05% | 3.429.024,00 |
| 07.12.2020 | 6,08 | 6,29 | 5,97 | 6,25 | 2,46% | 4.163.135,00 |
| 04.12.2020 | 6,00 | 6,11 | 5,93 | 6,10 | 2,01% | 3.860.449,00 |
| 03.12.2020 | 5,93 | 5,98 | 5,86 | 5,98 | 0,78% | 3.236.150,00 |
| 02.12.2020 | 5,95 | 6,00 | 5,87 | 5,93 | 0,24% | 3.930.441,00 |
| 01.12.2020 | 5,88 | 5,97 | 5,85 | 5,92 | 1,72% | 3.090.237,00 |
| 30.11.2020 | 5,99 | 6,00 | 5,82 | 5,82 | -3,03% | 9.388.080,00 |
| 27.11.2020 | 6,02 | 6,07 | 5,98 | 6,00 | -0,66% | 3.286.472,00 |
| 26.11.2020 | 5,95 | 6,07 | 5,93 | 6,04 | 1,82% | 4.608.543,00 |
| 25.11.2020 | 5,85 | 5,95 | 5,55 | 5,93 | 1,40% | 5.210.413,00 |
| 24.11.2020 | 5,56 | 5,85 | 5,56 | 5,85 | 5,44% | 4.492.364,00 |
| 23.11.2020 | 5,52 | 5,63 | 5,52 | 5,55 | 1,06% | 2.437.682,00 |
| 20.11.2020 | 5,52 | 5,55 | 5,46 | 5,49 | -0,62% | 1.659.346,00 |
| 19.11.2020 | 5,51 | 5,54 | 5,46 | 5,52 | -1,18% | 3.490.772,00 |
| 18.11.2020 | 5,50 | 5,64 | 5,49 | 5,59 | 1,34% | 3.226.467,00 |
| 17.11.2020 | 5,56 | 5,59 | 5,45 | 5,52 | -0,93% | 2.662.589,00 |
| 16.11.2020 | 5,25 | 5,60 | 5,23 | 5,57 | 7,12% | 7.322.846,00 |
| 13.11.2020 | 5,12 | 5,28 | 5,11 | 5,20 | 0,54% | 9.223.667,00 |
| 12.11.2020 | 5,31 | 5,39 | 5,10 | 5,17 | -3,58% | 7.472.560,00 |
| 11.11.2020 | 5,20 | 5,41 | 5,19 | 5,36 | 2,41% | 6.764.300,00 |
| 10.11.2020 | 4,75 | 5,24 | 4,74 | 5,24 | 10,46% | 13.706.431,00 |
| 09.11.2020 | 4,27 | 5,04 | 4,26 | 4,74 | 12,56% | 12.591.150,00 |
| 06.11.2020 | 4,22 | 4,31 | 4,19 | 4,21 | -0,68% | 3.761.074,00 |
| 05.11.2020 | 4,27 | 4,30 | 4,22 | 4,24 | 0,02% | 3.113.998,00 |
| 04.11.2020 | 4,20 | 4,24 | 4,12 | 4,24 | 0,40% | 3.490.594,00 |
| 03.11.2020 | 4,22 | 4,28 | 4,15 | 4,22 | 1,27% | 3.249.408,00 |
| 02.11.2020 | 4,16 | 4,21 | 4,09 | 4,17 | 1,26% | 5.365.927,00 |
| 30.10.2020 | 4,04 | 4,14 | 4,01 | 4,12 | 1,68% | 4.768.140,00 |
| 29.10.2020 | 3,90 | 4,10 | 3,89 | 4,05 | 2,95% | 6.098.010,00 |
| 28.10.2020 | 4,15 | 4,17 | 3,86 | 3,93 | -5,50% | 8.597.885,00 |
| 27.10.2020 | 4,23 | 4,25 | 4,16 | 4,16 | -2,39% | 5.028.216,00 |
| 26.10.2020 | 4,37 | 4,37 | 4,24 | 4,26 | -3,75% | 5.093.745,00 |
| 23.10.2020 | 4,29 | 4,45 | 4,28 | 4,43 | 2,71% | 4.884.763,00 |
| 22.10.2020 | 4,28 | 4,33 | 4,14 | 4,31 | 0,37% | 6.222.443,00 |
| 21.10.2020 | 4,55 | 4,55 | 4,30 | 4,30 | -4,89% | 3.738.751,00 |
| 20.10.2020 | 4,44 | 4,58 | 4,38 | 4,52 | 1,01% | 3.784.180,00 |
| 19.10.2020 | 4,39 | 4,50 | 4,39 | 4,47 | 2,15% | 3.540.304,00 |
| 16.10.2020 | 4,53 | 4,55 | 4,36 | 4,38 | -3,21% | 4.393.995,00 |
| 15.10.2020 | 4,45 | 4,54 | 4,34 | 4,52 | 0,98% | 5.280.422,00 |
| 14.10.2020 | 4,55 | 4,59 | 4,47 | 4,48 | -1,69% | 3.730.054,00 |
| 13.10.2020 | 4,62 | 4,62 | 4,48 | 4,56 | -1,56% | 3.822.920,00 |
| 12.10.2020 | 4,59 | 4,63 | 4,53 | 4,63 | 0,72% | 3.625.253,00 |
| 09.10.2020 | 4,62 | 4,66 | 4,58 | 4,60 | -0,11% | 3.105.632,00 |
| 08.10.2020 | 4,50 | 4,66 | 4,48 | 4,60 | 3,35% | 3.490.601,00 |
| 07.10.2020 | 4,54 | 4,59 | 4,45 | 4,45 | -2,52% | 4.050.574,00 |
| 06.10.2020 | 4,46 | 4,60 | 4,45 | 4,57 | 2,86% | 3.244.450,00 |
| 05.10.2020 | 4,34 | 4,49 | 4,34 | 4,44 | 3,28% | 4.645.821,00 |
| 02.10.2020 | 4,31 | 4,33 | 4,26 | 4,30 | -0,56% | 3.237.156,00 |
| 01.10.2020 | 4,30 | 4,35 | 4,26 | 4,32 | 0,77% | 3.125.969,00 |
| 30.09.2020 | 4,15 | 4,34 | 4,13 | 4,29 | 2,14% | 5.820.775,00 |
| 29.09.2020 | 4,30 | 4,31 | 4,20 | 4,20 | -2,91% | 3.746.427,00 |
| 28.09.2020 | 4,16 | 4,33 | 4,15 | 4,33 | 5,08% | 16.729.502,00 |
| 25.09.2020 | 4,20 | 4,22 | 4,03 | 4,12 | -2,81% | 8.543.948,00 |
| 24.09.2020 | 4,13 | 4,29 | 4,12 | 4,24 | 1,12% | - |
| 23.09.2020 | 4,35 | 4,35 | 4,18 | 4,19 | -2,58% | - |
| 22.09.2020 | 4,26 | 4,37 | 4,24 | 4,30 | 1,15% | 6.004.145,00 |
| 21.09.2020 | 4,32 | 4,34 | 4,09 | 4,25 | -2,03% | 12.162.213,00 |
| 18.09.2020 | 4,70 | 4,70 | 4,34 | 4,34 | -7,44% | 30.546.572,00 |
| 17.09.2020 | 4,85 | 4,85 | 4,69 | 4,69 | -4,33% | 5.717.794,00 |
| 16.09.2020 | 4,84 | 4,91 | 4,78 | 4,90 | 1,18% | 4.544.529,00 |
| 15.09.2020 | 4,87 | 4,88 | 4,80 | 4,84 | -0,14% | 5.294.956,00 |
| 14.09.2020 | 4,89 | 4,90 | 4,77 | 4,85 | -0,31% | 4.747.405,00 |
| 11.09.2020 | 4,94 | 4,96 | 4,85 | 4,87 | -1,60% | 6.049.297,00 |
| 10.09.2020 | 4,91 | 4,96 | 4,85 | 4,94 | 0,67% | 5.997.974,00 |
| 09.09.2020 | 4,83 | 4,93 | 4,80 | 4,91 | 1,93% | 5.489.037,00 |
| 08.09.2020 | 4,80 | 4,88 | 4,76 | 4,82 | 0,15% | 5.540.696,00 |
| 07.09.2020 | 4,74 | 4,82 | 4,68 | 4,81 | 2,32% | 4.785.976,00 |
| 04.09.2020 | 4,68 | 4,73 | 4,67 | 4,70 | -0,21% | 6.321.918,00 |
| 03.09.2020 | 4,73 | 4,85 | 4,71 | 4,71 | -0,17% | 6.290.894,00 |
| 02.09.2020 | 4,71 | 4,75 | 4,66 | 4,72 | 1,40% | 8.776.359,00 |
| 01.09.2020 | 4,75 | 4,76 | 4,60 | 4,66 | 1,59% | 8.878.585,00 |