Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,39 | 20,72 | 0,00 | 20,06 | 2,66% | - |
| 25.02.2021 | 19,89 | 20,03 | 19,25 | 19,54 | -3,34% | - |
| 24.02.2021 | 19,85 | 20,35 | 19,80 | 20,21 | 3,80% | - |
| 23.02.2021 | 19,07 | 19,59 | 0,00 | 19,47 | 2,93% | - |
| 22.02.2021 | 18,77 | 19,21 | 18,71 | 18,92 | 4,30% | - |
| 19.02.2021 | 18,23 | 18,36 | 17,96 | 18,14 | 1,94% | - |
| 18.02.2021 | 17,16 | 17,84 | 17,16 | 17,79 | 3,97% | - |
| 17.02.2021 | 16,83 | 17,26 | 16,57 | 17,11 | 0,68% | - |
| 16.02.2021 | 16,71 | 17,00 | 16,50 | 17,00 | 4,49% | - |
| 12.02.2021 | 16,28 | 16,41 | 15,98 | 16,27 | 3,07% | - |
| 11.02.2021 | 15,89 | 15,93 | 15,46 | 15,78 | 1,25% | - |
| 10.02.2021 | 15,69 | 15,88 | 0,00 | 15,59 | 1,30% | - |
| 09.02.2021 | 15,70 | 15,81 | 15,32 | 15,39 | -4,62% | - |
| 08.02.2021 | 15,92 | 16,20 | 15,77 | 16,13 | 3,83% | - |
| 05.02.2021 | 15,66 | 15,78 | 15,48 | 15,54 | -0,48% | - |
| 04.02.2021 | 15,47 | 15,68 | 15,34 | 15,61 | 2,63% | - |
| 03.02.2021 | 15,08 | 15,27 | 14,86 | 15,21 | -0,78% | - |
| 02.02.2021 | 15,33 | 15,60 | 15,13 | 15,33 | 3,06% | - |
| 01.02.2021 | 14,76 | 14,98 | 14,51 | 14,88 | 2,23% | - |
| 29.01.2021 | 14,80 | 14,81 | 14,17 | 14,55 | -4,28% | - |
| 28.01.2021 | 15,34 | 15,88 | 15,14 | 15,20 | 3,58% | - |
| 27.01.2021 | 14,66 | 14,93 | 14,42 | 14,68 | -1,08% | - |
| 26.01.2021 | 15,35 | 15,45 | 14,84 | 14,84 | -3,07% | - |
| 25.01.2021 | 15,45 | 15,63 | 15,06 | 15,31 | -3,59% | - |
| 22.01.2021 | 15,40 | 15,95 | 15,31 | 15,88 | -0,09% | - |
| 21.01.2021 | 16,01 | 16,10 | 15,71 | 15,89 | -3,20% | - |
| 20.01.2021 | 16,22 | 16,71 | 16,10 | 16,42 | -1,08% | - |
| 19.01.2021 | 16,42 | 16,64 | 16,37 | 16,60 | 1,31% | - |
| 15.01.2021 | 16,15 | 16,44 | 15,89 | 16,38 | -1,47% | - |
| 14.01.2021 | 16,96 | 16,96 | 16,45 | 16,63 | 0,24% | - |
| 13.01.2021 | 16,41 | 16,63 | 16,24 | 16,59 | 2,79% | - |
| 12.01.2021 | 16,11 | 16,24 | 15,90 | 16,14 | 3,93% | - |
| 11.01.2021 | 15,42 | 15,57 | 15,26 | 15,53 | -1,99% | - |
| 08.01.2021 | 15,80 | 15,97 | 15,49 | 15,84 | -1,31% | - |
| 07.01.2021 | 16,21 | 16,33 | 15,79 | 16,05 | -1,38% | - |
| 06.01.2021 | 16,07 | 16,64 | 15,91 | 16,28 | 8,21% | - |
| 05.01.2021 | 15,01 | 15,16 | 14,88 | 15,04 | 2,04% | - |
| 04.01.2021 | 14,97 | 15,02 | 14,55 | 14,74 | -3,19% | - |
| 31.12.2020 | 15,24 | 15,54 | 15,19 | 15,23 | 0,53% | - |
| 30.12.2020 | 15,65 | 15,68 | 15,14 | 15,15 | 0,63% | - |
| 29.12.2020 | 15,29 | 15,54 | 15,02 | 15,05 | -3,90% | - |
| 28.12.2020 | 15,40 | 15,67 | 15,39 | 15,66 | 2,99% | - |
| 24.12.2020 | 14,93 | 16,01 | 14,58 | 15,21 | 2,84% | - |
| 23.12.2020 | 14,58 | 14,87 | 14,50 | 14,79 | 2,96% | - |
| 22.12.2020 | 14,23 | 14,66 | 14,02 | 14,36 | 0,24% | - |
| 21.12.2020 | 14,30 | 14,53 | 14,16 | 14,33 | -2,39% | - |
| 18.12.2020 | 14,97 | 15,08 | 14,52 | 14,68 | -1,94% | - |
| 17.12.2020 | 14,77 | 15,15 | 14,62 | 14,97 | -2,00% | - |
| 16.12.2020 | 15,03 | 15,44 | 14,89 | 15,27 | 1,77% | - |
| 15.12.2020 | 14,57 | 15,08 | 14,51 | 15,01 | 4,64% | - |
| 14.12.2020 | 14,81 | 14,81 | 14,31 | 14,34 | -5,25% | - |
| 11.12.2020 | 15,50 | 15,53 | 14,95 | 15,14 | -0,56% | - |
| 10.12.2020 | 15,01 | 15,38 | 14,93 | 15,22 | 0,26% | - |
| 09.12.2020 | 15,18 | 15,19 | 15,18 | 15,18 | 4,91% | - |
| 08.12.2020 | 14,99 | 15,42 | 14,47 | 14,47 | -3,82% | - |
| 07.12.2020 | 15,05 | 15,05 | 15,05 | 15,05 | -1,34% | - |
| 04.12.2020 | 15,42 | 17,82 | 0,00 | 15,25 | 1,67% | - |
| 03.12.2020 | 15,25 | 15,33 | 14,89 | 15,00 | 2,25% | - |
| 02.12.2020 | 14,80 | 15,03 | 14,57 | 14,67 | -0,95% | - |
| 01.12.2020 | 14,91 | 15,03 | 14,69 | 14,81 | 5,45% | - |
| 30.11.2020 | 14,61 | 14,73 | 13,97 | 14,05 | -4,68% | - |
| 27.11.2020 | 14,69 | 15,08 | 14,46 | 14,74 | 0,75% | - |
| 25.11.2020 | 14,92 | 14,92 | 14,62 | 14,63 | -2,82% | - |
| 24.11.2020 | 15,07 | 15,07 | 15,05 | 15,05 | 6,47% | - |
| 23.11.2020 | 14,27 | 14,55 | 14,09 | 14,14 | 6,64% | - |
| 20.11.2020 | 13,64 | 13,66 | 13,17 | 13,26 | -0,19% | - |
| 19.11.2020 | 13,08 | 13,65 | 12,98 | 13,28 | 0,64% | - |
| 18.11.2020 | 13,18 | 13,67 | 13,15 | 13,20 | 0,00% | - |
| 17.11.2020 | 12,52 | 13,24 | 12,50 | 13,20 | 4,56% | - |
| 16.11.2020 | 12,66 | 12,69 | 12,19 | 12,62 | 7,27% | - |
| 13.11.2020 | 11,12 | 11,93 | 11,11 | 11,77 | 10,37% | - |
| 12.11.2020 | 10,61 | 11,00 | 10,52 | 10,66 | -4,52% | - |
| 11.11.2020 | 11,16 | 11,18 | 11,16 | 11,17 | -6,76% | - |
| 10.11.2020 | 11,91 | 12,32 | 0,00 | 11,98 | 1,48% | - |
| 09.11.2020 | 11,33 | 12,37 | 10,86 | 11,80 | 34,32% | - |
| 06.11.2020 | 10,41 | 10,41 | 8,70 | 8,79 | -3,09% | - |
| 05.11.2020 | 8,86 | 9,22 | 8,85 | 9,07 | 2,72% | - |
| 04.11.2020 | 8,99 | 9,38 | 8,81 | 8,83 | -6,12% | - |
| 03.11.2020 | 9,28 | 9,47 | 9,16 | 9,40 | 8,48% | - |
| 02.11.2020 | 8,44 | 8,67 | 8,32 | 8,67 | 5,48% | - |
| 30.10.2020 | 8,43 | 8,49 | 8,08 | 8,22 | -7,12% | - |
| 29.10.2020 | 8,52 | 8,85 | 8,52 | 8,85 | 5,49% | - |
| 28.10.2020 | 8,39 | 8,61 | 8,29 | 8,39 | -4,34% | - |
| 27.10.2020 | 8,75 | 8,77 | 8,75 | 8,77 | -3,20% | - |
| 26.10.2020 | 9,18 | 9,20 | 8,94 | 9,06 | -4,13% | - |
| 23.10.2020 | 9,60 | 9,76 | 9,34 | 9,45 | 0,64% | - |
| 22.10.2020 | 8,97 | 9,39 | 8,95 | 9,39 | 5,21% | - |
| 21.10.2020 | 8,70 | 8,92 | 8,68 | 8,92 | 2,06% | - |
| 20.10.2020 | 8,90 | 9,05 | 8,72 | 8,74 | 3,92% | - |
| 19.10.2020 | 8,63 | 8,68 | 8,41 | 8,41 | -2,77% | - |
| 16.10.2020 | 8,55 | 8,76 | 8,50 | 8,65 | -2,37% | - |
| 15.10.2020 | 8,45 | 8,90 | 8,40 | 8,86 | 5,79% | - |
| 14.10.2020 | 8,67 | 8,68 | 8,38 | 8,38 | -3,74% | - |
| 13.10.2020 | 9,07 | 9,10 | 8,66 | 8,70 | -8,57% | - |
| 12.10.2020 | 9,51 | 9,59 | 9,44 | 9,52 | -0,31% | - |
| 09.10.2020 | 9,64 | 9,72 | 9,44 | 9,55 | -1,65% | - |
| 08.10.2020 | 9,49 | 9,72 | 9,39 | 9,71 | 4,69% | - |
| 07.10.2020 | 9,16 | 9,38 | 8,98 | 9,27 | 0,11% | - |
| 06.10.2020 | 9,10 | 9,64 | 9,02 | 9,26 | 2,83% | - |
| 05.10.2020 | 8,98 | 9,09 | 8,86 | 9,01 | -1,10% | - |