1,899€
0,34%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,89 | 1,90 | 1,86 | 1,90 | 0,25% | 6.000,00 |
| 24.04.2024 | 1,95 | 1,97 | 1,88 | 1,89 | -3,32% | 3.003,00 |
| 23.04.2024 | 1,86 | 1,96 | 1,86 | 1,96 | 5,06% | 101.031,00 |
| 22.04.2024 | 1,82 | 1,89 | 1,82 | 1,86 | 2,94% | 75.785,00 |
| 19.04.2024 | 1,79 | 1,81 | 1,77 | 1,81 | 1,08% | 90.000,00 |
| 18.04.2024 | 1,76 | 1,81 | 1,75 | 1,79 | 1,76% | 103.699,00 |
| 17.04.2024 | 1,73 | 1,78 | 1,70 | 1,76 | 1,79% | 43.168,00 |
| 16.04.2024 | 1,82 | 1,82 | 1,70 | 1,73 | -4,73% | 146.011,00 |
| 15.04.2024 | 1,87 | 1,88 | 1,80 | 1,81 | -2,66% | 117.331,00 |
| 12.04.2024 | 1,81 | 1,92 | 1,81 | 1,86 | 3,17% | 149.877,00 |
| 11.04.2024 | 1,81 | 1,83 | 1,75 | 1,81 | -0,01% | 50.020,00 |
| 10.04.2024 | 1,79 | 1,95 | 1,75 | 1,81 | 0,87% | 267.996,00 |
| 09.04.2024 | 1,81 | 1,82 | 1,76 | 1,79 | -0,89% | 78.400,00 |
| 08.04.2024 | 1,80 | 1,81 | 1,75 | 1,81 | 0,54% | 72.850,00 |
| 05.04.2024 | 1,88 | 1,90 | 1,77 | 1,80 | -4,48% | 141.903,00 |
| 04.04.2024 | 1,89 | 1,92 | 1,88 | 1,88 | -0,59% | 60.703,00 |
| 03.04.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 1,68% | 114.390,00 |
| 02.04.2024 | 1,96 | 2,03 | 1,83 | 1,86 | -5,05% | 112.831,00 |
| 28.03.2024 | 1,98 | 2,09 | 1,91 | 1,96 | -1,13% | 161.607,00 |
| 27.03.2024 | 1,68 | 2,03 | 1,53 | 1,98 | 20,95% | 979.044,00 |
| 26.03.2024 | 1,68 | 1,73 | 1,64 | 1,64 | -2,51% | 139.960,00 |
| 25.03.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -1,49% | 208.769,00 |
| 22.03.2024 | 1,91 | 1,92 | 1,70 | 1,71 | -10,81% | 341.142,00 |
| 21.03.2024 | 1,93 | 2,00 | 1,90 | 1,91 | -0,56% | 111.914,00 |
| 20.03.2024 | 1,86 | 1,93 | 1,82 | 1,93 | 3,47% | 84.250,00 |
| 19.03.2024 | 1,82 | 1,88 | 1,78 | 1,86 | 2,35% | 59.994,00 |
| 18.03.2024 | 1,79 | 1,85 | 1,77 | 1,82 | 1,82% | 28.580,00 |
| 15.03.2024 | 1,88 | 1,88 | 1,74 | 1,79 | -4,93% | 101.182,00 |
| 14.03.2024 | 1,91 | 1,96 | 1,88 | 1,88 | -1,47% | 22.910,00 |
| 13.03.2024 | 1,88 | 1,92 | 1,87 | 1,91 | 1,56% | 39.855,00 |
| 12.03.2024 | 1,92 | 1,96 | 1,86 | 1,88 | -2,09% | 14.343,00 |
| 11.03.2024 | 1,90 | 1,96 | 1,88 | 1,92 | 0,71% | 52.619,00 |
| 08.03.2024 | 1,85 | 1,96 | 1,83 | 1,90 | 3,13% | 60.514,00 |
| 07.03.2024 | 1,73 | 1,86 | 1,69 | 1,85 | 6,79% | 210.402,00 |
| 06.03.2024 | 1,67 | 1,79 | 1,67 | 1,73 | 3,40% | 59.301,00 |
| 05.03.2024 | 1,62 | 1,68 | 1,61 | 1,67 | 3,05% | 69.998,00 |
| 04.03.2024 | 1,66 | 1,69 | 1,62 | 1,62 | -2,19% | 39.415,00 |
| 01.03.2024 | 1,65 | 1,70 | 1,64 | 1,66 | 0,68% | 89.703,00 |
| 29.02.2024 | 1,68 | 1,70 | 1,62 | 1,65 | -1,57% | 125.789,00 |
| 28.02.2024 | 1,72 | 1,73 | 1,63 | 1,67 | -3,08% | 68.646,00 |
| 27.02.2024 | 1,73 | 1,75 | 1,69 | 1,73 | -0,22% | 17.347,00 |
| 26.02.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -1,56% | 27.338,00 |
| 23.02.2024 | 1,77 | 1,80 | 1,74 | 1,76 | -0,76% | 40.094,00 |
| 22.02.2024 | 1,76 | 1,78 | 1,72 | 1,77 | 0,34% | 97.813,00 |
| 21.02.2024 | 1,77 | 1,78 | 1,73 | 1,77 | -0,49% | 6.000,00 |
| 20.02.2024 | 1,76 | 1,80 | 1,70 | 1,77 | 0,88% | 22.040,00 |
| 19.02.2024 | 1,76 | 1,83 | 1,75 | 1,76 | -0,28% | 85.780,00 |
| 16.02.2024 | 1,80 | 1,81 | 1,73 | 1,76 | -2,22% | 54.084,00 |
| 15.02.2024 | 1,77 | 1,84 | 1,76 | 1,80 | 1,76% | 78.369,00 |
| 14.02.2024 | 1,75 | 1,78 | 1,73 | 1,77 | 1,00% | 31.565,00 |
| 13.02.2024 | 1,81 | 1,85 | 1,74 | 1,75 | -2,78% | 100.990,00 |
| 12.02.2024 | 1,76 | 1,85 | 1,74 | 1,80 | 2,66% | 310.703,00 |
| 09.02.2024 | 1,72 | 1,79 | 1,69 | 1,76 | 2,42% | 170.315,00 |
| 08.02.2024 | 1,80 | 1,81 | 1,71 | 1,72 | -4,52% | 135.977,00 |
| 07.02.2024 | 1,98 | 1,98 | 1,78 | 1,80 | -9,09% | 176.873,00 |
| 06.02.2024 | 2,01 | 2,03 | 1,97 | 1,98 | -1,47% | 92.983,00 |
| 05.02.2024 | 1,99 | 2,05 | 1,96 | 2,01 | 1,21% | 40.255,00 |
| 02.02.2024 | 2,04 | 2,09 | 1,95 | 1,98 | -3,22% | 82.871,00 |
| 01.02.2024 | 2,06 | 2,10 | 1,96 | 2,05 | -0,70% | 52.312,00 |
| 31.01.2024 | 2,09 | 2,14 | 2,05 | 2,06 | -1,39% | 61.106,00 |
| 30.01.2024 | 2,06 | 2,11 | 2,05 | 2,09 | 1,58% | 59.917,00 |
| 29.01.2024 | 2,06 | 2,08 | 2,01 | 2,06 | -0,36% | 50.850,00 |
| 26.01.2024 | 2,08 | 2,08 | 2,02 | 2,07 | -0,48% | 30.975,00 |
| 25.01.2024 | 2,02 | 2,09 | 1,99 | 2,08 | 2,82% | 116.777,00 |
| 24.01.2024 | 1,97 | 2,08 | 1,97 | 2,02 | 2,59% | 107.427,00 |
| 23.01.2024 | 2,12 | 2,15 | 1,97 | 1,97 | -7,19% | 82.415,00 |
| 22.01.2024 | 2,14 | 2,19 | 2,11 | 2,12 | -0,68% | 30.527,00 |
| 19.01.2024 | 2,15 | 2,19 | 2,11 | 2,14 | -0,63% | 36.852,00 |
| 18.01.2024 | 2,09 | 2,18 | 2,08 | 2,15 | 3,12% | 26.050,00 |
| 17.01.2024 | 2,15 | 2,15 | 2,06 | 2,09 | -2,93% | 85.654,00 |
| 16.01.2024 | 2,20 | 2,20 | 2,11 | 2,15 | -2,70% | 41.533,00 |
| 15.01.2024 | 2,28 | 2,32 | 2,19 | 2,21 | -2,95% | 59.200,00 |
| 12.01.2024 | 2,20 | 2,30 | 2,19 | 2,27 | 3,41% | 62.706,00 |
| 11.01.2024 | 2,27 | 2,31 | 2,17 | 2,20 | -3,08% | 47.220,00 |
| 10.01.2024 | 2,22 | 2,32 | 2,22 | 2,27 | 2,02% | 31.681,00 |
| 09.01.2024 | 2,27 | 2,31 | 2,22 | 2,22 | -2,26% | 58.900,00 |
| 08.01.2024 | 2,25 | 2,29 | 2,19 | 2,28 | 0,95% | 66.068,00 |
| 05.01.2024 | 2,28 | 2,30 | 2,23 | 2,25 | -1,03% | 71.685,00 |
| 04.01.2024 | 2,27 | 2,35 | 2,26 | 2,28 | 0,44% | 86.484,00 |
| 03.01.2024 | 2,37 | 2,37 | 2,25 | 2,27 | -4,38% | 67.558,00 |
| 02.01.2024 | 2,48 | 2,51 | 2,36 | 2,37 | -4,35% | 120.451,00 |
| 29.12.2023 | 2,47 | 2,53 | 2,46 | 2,48 | 0,38% | 282.723,00 |
| 28.12.2023 | 2,47 | 2,49 | 2,44 | 2,47 | 0,30% | 273.643,00 |
| 27.12.2023 | 2,37 | 2,48 | 2,36 | 2,46 | 4,21% | 232.620,00 |
| 22.12.2023 | 2,37 | 2,40 | 2,34 | 2,36 | -0,27% | 152.744,00 |
| 21.12.2023 | 2,44 | 2,44 | 2,36 | 2,37 | -2,79% | 121.784,00 |
| 20.12.2023 | 2,46 | 2,49 | 2,41 | 2,44 | -0,89% | 229.450,00 |
| 19.12.2023 | 2,40 | 2,49 | 2,39 | 2,46 | 2,65% | 300.731,00 |
| 18.12.2023 | 2,37 | 2,42 | 2,34 | 2,40 | 1,20% | 321.297,00 |
| 15.12.2023 | 2,42 | 2,46 | 2,35 | 2,37 | -1,72% | 288.175,00 |
| 14.12.2023 | 2,26 | 2,48 | 2,25 | 2,41 | 6,71% | 367.465,00 |
| 13.12.2023 | 2,20 | 2,28 | 2,13 | 2,26 | 2,73% | 205.325,00 |
| 12.12.2023 | 2,25 | 2,27 | 2,19 | 2,20 | -2,22% | 66.118,00 |
| 11.12.2023 | 2,23 | 2,25 | 2,19 | 2,25 | 0,83% | 96.785,00 |
| 08.12.2023 | 2,34 | 2,34 | 2,19 | 2,23 | -4,40% | 220.050,00 |
| 07.12.2023 | 2,38 | 2,39 | 2,28 | 2,33 | -2,08% | 102.586,00 |
| 06.12.2023 | 2,39 | 2,43 | 2,35 | 2,38 | -2,72% | 180.926,00 |
| 05.12.2023 | 2,29 | 2,45 | 2,26 | 2,45 | 6,95% | 251.867,00 |
| 04.12.2023 | 2,25 | 2,36 | 2,24 | 2,29 | 1,73% | 256.884,00 |
| 01.12.2023 | 2,17 | 2,26 | 2,10 | 2,25 | 4,29% | 206.361,00 |