Börse:
13,350€
0,38%
Echtzeit-Aktienkurs TRAVEL24.COM AG
Bid:
13,100€
Ask:
13,600€
Aktienkurse zur TRAVEL24.COM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 7,00 |
| 10.06.2021 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 152,00 |
| 09.06.2021 | 13,00 | 13,30 | 13,00 | 13,30 | 1,53% | 152,00 |
| 08.06.2021 | 13,30 | 13,30 | 13,10 | 13,10 | -3,68% | 500,00 |
| 07.06.2021 | 13,30 | 13,60 | 13,30 | 13,60 | 0,00% | 12,00 |
| 04.06.2021 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 03.06.2021 | 13,90 | 13,90 | 13,60 | 13,90 | 5,30% | 400,00 |
| 02.06.2021 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 34,00 |
| 01.06.2021 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | 301,00 |
| 31.05.2021 | 13,20 | 13,50 | 13,20 | 13,50 | 0,00% | 90,00 |
| 28.05.2021 | 13,20 | 13,50 | 13,20 | 13,50 | 0,00% | 300,00 |
| 27.05.2021 | 13,20 | 13,50 | 13,20 | 13,50 | 0,00% | 105,00 |
| 26.05.2021 | 13,80 | 13,80 | 13,50 | 13,50 | -4,26% | 446,00 |
| 25.05.2021 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | 134,00 |
| 21.05.2021 | 14,40 | 14,40 | 14,10 | 14,10 | -4,08% | 142,00 |
| 20.05.2021 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 19.05.2021 | 15,00 | 15,00 | 14,70 | 15,00 | 4,90% | 484,00 |
| 18.05.2021 | 14,30 | 14,30 | 14,00 | 14,30 | -2,05% | 340,00 |
| 17.05.2021 | 14,30 | 14,60 | 14,30 | 14,60 | 0,69% | 2,00 |
| 14.05.2021 | 14,90 | 14,90 | 14,50 | 14,50 | 2,84% | 414,00 |
| 13.05.2021 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 200,00 |
| 12.05.2021 | 13,80 | 14,40 | 13,80 | 14,40 | 2,13% | 240,00 |
| 11.05.2021 | 13,80 | 14,10 | 13,50 | 14,10 | 0,71% | 50,00 |
| 10.05.2021 | 13,60 | 14,00 | 13,60 | 14,00 | 0,72% | 311,00 |
| 07.05.2021 | 13,60 | 14,20 | 13,60 | 13,90 | 0,00% | 566,00 |
| 06.05.2021 | 13,90 | 14,50 | 13,90 | 13,90 | 2,21% | 470,00 |
| 05.05.2021 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 04.05.2021 | 14,60 | 14,80 | 13,90 | 13,90 | -6,71% | 890,00 |
| 03.05.2021 | 14,00 | 14,90 | 14,00 | 14,90 | 11,19% | 1.166,00 |
| 30.04.2021 | 12,50 | 13,70 | 12,50 | 13,40 | 2,29% | 602,00 |
| 29.04.2021 | 13,80 | 13,80 | 13,10 | 13,10 | -7,09% | 140,00 |
| 28.04.2021 | 14,40 | 14,40 | 14,10 | 14,10 | 4,44% | 212,00 |
| 27.04.2021 | 12,90 | 13,80 | 12,90 | 13,50 | 2,27% | 745,00 |
| 26.04.2021 | 12,50 | 13,20 | 12,00 | 13,20 | -2,22% | 2.210,00 |
| 23.04.2021 | 12,60 | 13,50 | 12,60 | 13,50 | -4,26% | 213,00 |
| 22.04.2021 | 14,40 | 14,40 | 14,10 | 14,10 | 10,16% | 87,00 |
| 21.04.2021 | 12,90 | 13,00 | 12,50 | 12,80 | 1,59% | 776,00 |
| 20.04.2021 | 14,10 | 14,40 | 12,60 | 12,60 | -12,50% | 106,00 |
| 19.04.2021 | 14,70 | 14,70 | 14,40 | 14,40 | -4,00% | 10,00 |
| 16.04.2021 | 14,60 | 15,50 | 14,00 | 15,00 | 2,74% | 589,00 |
| 15.04.2021 | 15,50 | 15,50 | 14,60 | 14,60 | 9,77% | 304,00 |
| 14.04.2021 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 200,00 |
| 13.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.04.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 2,00 |
| 09.04.2021 | 13,30 | 13,30 | 13,30 | 13,30 | -6,99% | - |
| 08.04.2021 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | 100,00 |
| 07.04.2021 | 13,60 | 16,20 | 13,60 | 14,30 | 2,88% | 6.382,00 |
| 06.04.2021 | 14,00 | 14,20 | 13,60 | 13,90 | 8,59% | 1.045,00 |
| 01.04.2021 | 12,20 | 13,00 | 12,20 | 12,80 | 3,23% | 990,00 |
| 31.03.2021 | 12,80 | 12,80 | 12,40 | 12,40 | -0,80% | 100,00 |
| 30.03.2021 | 13,00 | 13,00 | 12,50 | 12,50 | -6,02% | 200,00 |
| 29.03.2021 | 13,20 | 13,90 | 13,20 | 13,30 | -1,48% | 492,00 |
| 26.03.2021 | 13,60 | 13,60 | 13,30 | 13,50 | -0,74% | 229,00 |
| 25.03.2021 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 24.03.2021 | 12,90 | 14,00 | 12,90 | 13,50 | 4,65% | 841,00 |
| 23.03.2021 | 14,60 | 14,60 | 12,90 | 12,90 | -11,64% | 145,00 |
| 22.03.2021 | 14,70 | 14,70 | 12,20 | 14,60 | -0,68% | 1.745,00 |
| 19.03.2021 | 13,60 | 15,10 | 12,00 | 14,70 | -0,68% | 3.297,00 |
| 18.03.2021 | 14,30 | 14,80 | 13,90 | 14,80 | 3,50% | 1.630,00 |
| 17.03.2021 | 14,80 | 14,80 | 14,30 | 14,30 | -5,30% | 523,00 |
| 16.03.2021 | 14,60 | 15,10 | 13,90 | 15,10 | 0,00% | 2.157,00 |
| 15.03.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 631,00 |
| 12.03.2021 | 14,60 | 14,90 | 14,60 | 14,90 | -1,32% | 367,00 |
| 11.03.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 45,00 |
| 10.03.2021 | 14,80 | 15,20 | 14,80 | 15,10 | 1,34% | 1.369,00 |
| 09.03.2021 | 14,60 | 15,60 | 14,60 | 14,90 | 2,76% | 2.825,00 |
| 08.03.2021 | 15,00 | 15,40 | 13,60 | 14,50 | 5,84% | 2.293,00 |
| 05.03.2021 | 13,80 | 13,80 | 13,50 | 13,70 | -2,14% | 660,00 |
| 04.03.2021 | 13,80 | 15,00 | 13,80 | 14,00 | 0,00% | 3.916,00 |
| 03.03.2021 | 13,40 | 17,10 | 13,40 | 14,00 | 4,48% | 5.627,00 |
| 02.03.2021 | 17,00 | 21,00 | 12,00 | 13,40 | -17,28% | 26.529,00 |
| 01.03.2021 | 15,00 | 17,50 | 14,90 | 16,20 | 16,55% | 4.398,00 |
| 26.02.2021 | 12,80 | 13,90 | 12,50 | 13,90 | 6,11% | 1.068,00 |
| 25.02.2021 | 13,50 | 13,90 | 10,60 | 13,10 | 2,34% | 2.156,00 |
| 24.02.2021 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 860,00 |
| 23.02.2021 | 11,80 | 12,70 | 11,80 | 12,70 | 5,83% | 55,00 |
| 22.02.2021 | 11,90 | 12,30 | 11,90 | 12,00 | -0,83% | 661,00 |
| 19.02.2021 | 12,10 | 12,10 | 11,90 | 12,10 | -2,42% | 180,00 |
| 18.02.2021 | 11,40 | 12,40 | 11,40 | 12,40 | 6,90% | 849,00 |
| 17.02.2021 | 11,80 | 11,80 | 11,40 | 11,60 | -3,33% | 119,00 |
| 16.02.2021 | 12,20 | 12,30 | 10,50 | 12,00 | 9,09% | 4.040,00 |
| 15.02.2021 | 12,20 | 12,20 | 10,60 | 11,00 | -9,84% | 2.335,00 |
| 12.02.2021 | 10,70 | 12,20 | 10,70 | 12,20 | 18,45% | 300,00 |
| 11.02.2021 | 12,10 | 12,60 | 10,30 | 10,30 | -16,94% | 866,00 |
| 10.02.2021 | 12,40 | 12,40 | 11,60 | 12,40 | -2,36% | 834,00 |
| 09.02.2021 | 12,10 | 12,70 | 11,70 | 12,70 | 2,42% | 508,00 |
| 08.02.2021 | 12,80 | 12,80 | 9,00 | 12,40 | 8,77% | 3.168,00 |
| 05.02.2021 | 11,40 | 11,40 | 11,00 | 11,40 | -0,87% | 937,00 |
| 04.02.2021 | 11,50 | 11,50 | 10,20 | 11,50 | 1,77% | 2.182,00 |
| 03.02.2021 | 11,30 | 11,50 | 11,10 | 11,30 | -1,74% | 465,00 |
| 02.02.2021 | 10,80 | 11,60 | 10,80 | 11,50 | -8,00% | 1.230,00 |
| 01.02.2021 | 12,00 | 12,50 | 10,80 | 12,50 | 4,17% | 1.304,00 |
| 29.01.2021 | 12,40 | 12,40 | 10,20 | 12,00 | -6,25% | 1.099,00 |
| 28.01.2021 | 10,10 | 12,80 | 10,10 | 12,80 | 26,73% | 173,00 |
| 27.01.2021 | 12,90 | 12,90 | 10,10 | 10,10 | -21,71% | 1.922,00 |
| 26.01.2021 | 14,00 | 14,00 | 10,00 | 12,90 | -9,79% | 1.817,00 |
| 25.01.2021 | 14,00 | 14,30 | 14,00 | 14,30 | 0,00% | 294,00 |
| 22.01.2021 | 14,80 | 14,80 | 14,30 | 14,30 | -5,30% | 25,00 |
| 21.01.2021 | 15,50 | 15,70 | 13,80 | 15,10 | -4,43% | 1.766,00 |
| 20.01.2021 | 16,70 | 16,70 | 15,50 | 15,80 | -4,24% | 469,00 |