Börse:
6,554€
0,12%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
6,554€
Ask:
6,554€
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 6,55 | 6,61 | 6,55 | 6,55 | -0,09% | - |
| 06.05.2021 | 6,53 | 6,57 | 6,44 | 6,56 | 0,68% | 3.255.727,00 |
| 05.05.2021 | 6,50 | 6,52 | 6,41 | 6,52 | 0,99% | 2.936.229,00 |
| 04.05.2021 | 6,51 | 6,60 | 6,45 | 6,45 | -0,95% | 2.297.682,00 |
| 03.05.2021 | 6,43 | 6,53 | 6,42 | 6,51 | 1,72% | 1.619.729,00 |
| 30.04.2021 | 6,46 | 6,52 | 6,40 | 6,40 | -1,02% | 3.137.670,00 |
| 29.04.2021 | 6,54 | 6,59 | 6,44 | 6,47 | -0,86% | 2.636.873,00 |
| 28.04.2021 | 6,43 | 6,56 | 6,42 | 6,53 | 2,13% | 3.299.006,00 |
| 27.04.2021 | 6,32 | 6,41 | 6,23 | 6,39 | 0,98% | 2.937.807,00 |
| 26.04.2021 | 6,20 | 6,33 | 6,14 | 6,33 | 2,16% | 3.526.852,00 |
| 23.04.2021 | 6,23 | 6,28 | 6,13 | 6,19 | -1,40% | 2.683.630,00 |
| 22.04.2021 | 6,20 | 6,28 | 5,96 | 6,28 | 1,39% | 3.838.673,00 |
| 21.04.2021 | 6,35 | 6,37 | 6,15 | 6,20 | -2,15% | 4.319.675,00 |
| 20.04.2021 | 6,34 | 6,41 | 6,32 | 6,33 | -0,97% | 3.018.926,00 |
| 19.04.2021 | 6,45 | 6,47 | 6,38 | 6,39 | -0,84% | 1.819.853,00 |
| 16.04.2021 | 6,40 | 6,49 | 6,35 | 6,45 | 0,91% | 2.441.610,00 |
| 15.04.2021 | 6,40 | 6,55 | 6,37 | 6,39 | -0,25% | 3.090.150,00 |
| 14.04.2021 | 6,30 | 6,44 | 6,28 | 6,41 | 1,68% | 1.943.333,00 |
| 13.04.2021 | 6,31 | 6,35 | 6,26 | 6,30 | -0,06% | 2.902.290,00 |
| 12.04.2021 | 6,35 | 6,38 | 6,30 | 6,30 | -0,51% | 1.706.353,00 |
| 09.04.2021 | 6,49 | 6,49 | 6,31 | 6,34 | -2,19% | 2.008.075,00 |
| 08.04.2021 | 6,47 | 6,51 | 6,38 | 6,48 | 0,81% | 2.800.678,00 |
| 07.04.2021 | 6,37 | 6,53 | 6,37 | 6,43 | 1,07% | 3.273.758,00 |
| 06.04.2021 | 6,26 | 6,40 | 6,26 | 6,36 | 1,66% | 3.635.087,00 |
| 01.04.2021 | 6,09 | 6,29 | 6,08 | 6,25 | 3,03% | 2.426.580,00 |
| 31.03.2021 | 6,10 | 6,19 | 6,07 | 6,07 | -0,72% | 2.343.945,00 |
| 30.03.2021 | 6,00 | 6,15 | 5,99 | 6,11 | 2,38% | 2.047.329,00 |
| 29.03.2021 | 5,93 | 6,04 | 5,90 | 5,97 | 0,40% | 1.870.033,00 |
| 26.03.2021 | 5,92 | 5,99 | 5,91 | 5,95 | 1,26% | 2.644.758,00 |
| 25.03.2021 | 6,20 | 6,20 | 5,84 | 5,87 | -5,59% | 4.544.913,00 |
| 24.03.2021 | 6,10 | 6,22 | 6,08 | 6,22 | 1,10% | 2.563.789,00 |
| 23.03.2021 | 6,12 | 6,16 | 6,07 | 6,15 | 0,33% | 2.171.629,00 |
| 22.03.2021 | 6,21 | 6,26 | 6,11 | 6,13 | -1,22% | 1.474.861,00 |
| 19.03.2021 | 6,16 | 6,25 | 6,09 | 6,21 | 0,39% | 6.150.723,00 |
| 18.03.2021 | 6,25 | 6,31 | 6,16 | 6,19 | -0,61% | 2.216.119,00 |
| 17.03.2021 | 6,32 | 6,33 | 6,21 | 6,22 | -1,46% | 1.956.045,00 |
| 16.03.2021 | 6,28 | 6,40 | 6,27 | 6,32 | 0,99% | 2.106.267,00 |
| 15.03.2021 | 6,34 | 6,37 | 6,24 | 6,25 | -1,17% | 1.893.463,00 |
| 12.03.2021 | 6,24 | 6,33 | 6,24 | 6,33 | 0,89% | 1.324.596,00 |
| 11.03.2021 | 6,23 | 6,27 | 6,14 | 6,27 | 1,23% | 1.714.797,00 |
| 10.03.2021 | 6,16 | 6,27 | 6,12 | 6,20 | -0,32% | 1.922.609,00 |
| 09.03.2021 | 6,20 | 6,27 | 6,17 | 6,22 | 0,42% | 2.009.144,00 |
| 08.03.2021 | 6,06 | 6,24 | 6,01 | 6,19 | 2,86% | 2.170.373,00 |
| 05.03.2021 | 6,13 | 6,13 | 6,01 | 6,02 | -2,40% | 2.305.841,00 |
| 04.03.2021 | 6,11 | 6,17 | 5,93 | 6,17 | 0,33% | 3.207.759,00 |
| 03.03.2021 | 6,32 | 6,34 | 6,11 | 6,15 | -2,54% | 2.249.582,00 |
| 02.03.2021 | 6,20 | 6,31 | 6,18 | 6,31 | 1,22% | 2.557.814,00 |
| 01.03.2021 | 6,07 | 6,25 | 6,06 | 6,23 | 3,59% | 2.202.337,00 |
| 26.02.2021 | 6,03 | 6,10 | 5,97 | 6,01 | -1,54% | 2.424.225,00 |
| 25.02.2021 | 5,99 | 6,15 | 5,96 | 6,11 | 2,07% | 2.263.466,00 |
| 24.02.2021 | 5,98 | 6,09 | 5,94 | 5,98 | -0,27% | 1.871.340,00 |
| 23.02.2021 | 5,88 | 6,05 | 5,88 | 6,00 | 1,63% | 2.503.510,00 |
| 22.02.2021 | 5,80 | 5,92 | 5,70 | 5,90 | 1,13% | 1.514.418,00 |
| 19.02.2021 | 5,84 | 5,86 | 5,79 | 5,84 | 0,14% | 2.150.009,00 |
| 18.02.2021 | 5,88 | 5,94 | 5,83 | 5,83 | -1,09% | 1.396.206,00 |
| 17.02.2021 | 5,92 | 6,01 | 5,87 | 5,89 | 0,07% | 2.478.273,00 |
| 16.02.2021 | 5,84 | 6,00 | 5,84 | 5,89 | 0,07% | 1.914.750,00 |
| 15.02.2021 | 5,83 | 5,91 | 5,82 | 5,89 | 1,20% | 1.230.787,00 |
| 12.02.2021 | 5,87 | 5,89 | 5,79 | 5,82 | -1,89% | 2.056.605,00 |
| 11.02.2021 | 5,90 | 5,93 | 5,82 | 5,93 | 1,06% | 1.998.444,00 |
| 10.02.2021 | 5,88 | 5,93 | 5,83 | 5,87 | 0,10% | 1.459.008,00 |
| 09.02.2021 | 5,85 | 5,90 | 5,78 | 5,86 | 0,31% | 1.190.519,00 |
| 08.02.2021 | 5,94 | 5,94 | 5,82 | 5,84 | -1,38% | 1.675.435,00 |
| 05.02.2021 | 5,90 | 5,95 | 5,87 | 5,92 | 0,03% | 1.517.035,00 |
| 04.02.2021 | 5,96 | 5,98 | 5,89 | 5,92 | -0,17% | 1.992.299,00 |
| 03.02.2021 | 5,95 | 6,03 | 5,92 | 5,93 | 0,00% | 1.365.707,00 |
| 02.02.2021 | 5,89 | 5,95 | 5,86 | 5,93 | 1,37% | 2.177.037,00 |
| 01.02.2021 | 5,80 | 5,86 | 5,74 | 5,85 | 2,02% | 2.428.728,00 |
| 29.01.2021 | 5,65 | 5,76 | 5,56 | 5,74 | 0,60% | 2.551.035,00 |
| 28.01.2021 | 5,66 | 5,78 | 5,54 | 5,70 | -0,31% | 3.260.109,00 |
| 27.01.2021 | 5,71 | 5,79 | 5,60 | 5,72 | -0,10% | 2.825.244,00 |
| 26.01.2021 | 5,63 | 5,76 | 5,60 | 5,73 | 1,81% | 2.082.355,00 |
| 25.01.2021 | 5,87 | 5,88 | 5,59 | 5,62 | -3,50% | 4.026.812,00 |
| 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 |