Börse:
14,050€
2,55%
Echtzeit-Aktienkurs TRAVEL24.COM AG
Bid:
13,700€
Ask:
14,400€
Aktienkurse zur TRAVEL24.COM AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,10 | 13,80 | 12,50 | 13,80 | 5,34% | 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 |
| 19.01.2021 | 16,20 | 16,90 | 16,20 | 16,50 | -0,60% | 237,00 |
| 18.01.2021 | 16,60 | 17,50 | 16,30 | 16,60 | -2,35% | 1.084,00 |
| 15.01.2021 | 15,50 | 17,40 | 12,10 | 17,00 | 7,59% | 943,00 |
| 14.01.2021 | 15,90 | 15,90 | 13,50 | 15,80 | -0,63% | 1.647,00 |
| 13.01.2021 | 17,80 | 17,90 | 15,90 | 15,90 | 59,00% | 1.256,00 |
| 12.01.2021 | 14,30 | 18,00 | 10,00 | 10,00 | -28,57% | 1.694,00 |
| 11.01.2021 | 14,60 | 18,00 | 14,00 | 14,00 | -6,04% | 995,00 |
| 08.01.2021 | 15,00 | 17,00 | 12,00 | 14,90 | -0,67% | 3.226,00 |
| 07.01.2021 | 10,90 | 19,00 | 10,00 | 15,00 | 45,63% | 8.846,00 |
| 06.01.2021 | 9,85 | 10,30 | 9,65 | 10,30 | 27,16% | 2.922,00 |
| 05.01.2021 | 10,30 | 10,30 | 8,10 | 8,10 | 1,25% | 140,00 |
| 04.01.2021 | 7,90 | 8,00 | 7,60 | 8,00 | -11,11% | 320,00 |
| 30.12.2020 | 7,00 | 9,00 | 7,00 | 9,00 | 38,46% | 800,00 |
| 29.12.2020 | 2,72 | 6,55 | 2,72 | 6,50 | 62,50% | 1.904,00 |
| 28.12.2020 | 4,00 | 4,00 | 3,50 | 4,00 | -33,88% | 2.189,00 |
| 23.12.2020 | 6,05 | 6,05 | 6,05 | 6,05 | -0,82% | - |
| 22.12.2020 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 21.12.2020 | 6,05 | 6,10 | 6,05 | 6,10 | 0,00% | 1,00 |
| 18.12.2020 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | 190,00 |
| 17.12.2020 | 6,05 | 6,10 | 6,05 | 6,10 | -3,94% | 3,00 |
| 16.12.2020 | 6,10 | 6,35 | 6,10 | 6,35 | 4,96% | 852,00 |
| 15.12.2020 | 6,05 | 6,05 | 6,05 | 6,05 | 0,00% | - |
| 14.12.2020 | 6,05 | 6,05 | 6,05 | 6,05 | -5,47% | - |
| 11.12.2020 | 6,10 | 6,40 | 6,10 | 6,40 | 4,92% | 350,00 |
| 10.12.2020 | 6,10 | 6,10 | 6,10 | 6,10 | -3,94% | - |
| 09.12.2020 | 6,10 | 6,35 | 6,10 | 6,35 | 4,10% | 1.090,00 |
| 08.12.2020 | 6,35 | 6,40 | 6,10 | 6,10 | -3,94% | 3.824,00 |
| 07.12.2020 | 6,15 | 6,35 | 6,15 | 6,35 | 3,25% | 5.195,00 |
| 04.12.2020 | 6,15 | 6,15 | 6,15 | 6,15 | -0,81% | - |
| 03.12.2020 | 6,10 | 6,35 | 6,10 | 6,20 | -2,36% | 2.206,00 |
| 02.12.2020 | 6,10 | 6,40 | 6,10 | 6,35 | 0,79% | 7.120,00 |
| 01.12.2020 | 6,35 | 6,35 | 6,30 | 6,30 | 5,00% | 2.933,00 |
| 30.11.2020 | 6,00 | 6,20 | 6,00 | 6,00 | -0,83% | 1.268,00 |
| 27.11.2020 | 6,25 | 6,25 | 5,95 | 6,05 | -3,20% | 1.946,00 |
| 26.11.2020 | 5,85 | 6,25 | 5,60 | 6,25 | 22,55% | 15.709,00 |
| 25.11.2020 | 5,05 | 6,05 | 5,05 | 5,10 | 109,02% | 5.561,00 |
| 24.11.2020 | 2,42 | 2,90 | 2,42 | 2,44 | 0,00% | 131,00 |
| 23.11.2020 | 2,40 | 2,44 | 2,40 | 2,44 | -12,86% | 200,00 |
| 20.11.2020 | 2,40 | 2,80 | 2,40 | 2,80 | 16,67% | 500,00 |
| 19.11.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.11.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.11.2020 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 16.11.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -15,54% | - |
| 13.11.2020 | 2,40 | 3,20 | 2,40 | 2,96 | 8,03% | 2.857,00 |
| 12.11.2020 | 2,40 | 2,74 | 2,40 | 2,74 | 13,22% | 800,00 |
| 11.11.2020 | 2,40 | 2,44 | 2,40 | 2,42 | 0,00% | 301,00 |
| 10.11.2020 | 2,40 | 2,42 | 2,40 | 2,42 | -14,79% | 200,00 |
| 09.11.2020 | 2,40 | 2,84 | 2,40 | 2,84 | 17,36% | 200,00 |
| 06.11.2020 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | 150,00 |
| 05.11.2020 | 2,40 | 2,42 | 2,40 | 2,42 | -16,55% | 240,00 |
| 04.11.2020 | 2,42 | 2,90 | 2,42 | 2,90 | 19,83% | 2.525,00 |
| 03.11.2020 | 2,40 | 2,90 | 2,40 | 2,42 | 0,83% | 1.920,00 |
| 02.11.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 1.000,00 |
| 30.10.2020 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 29.10.2020 | 2,30 | 2,42 | 2,30 | 2,42 | 5,22% | 38,00 |
| 28.10.2020 | 1,95 | 2,86 | 1,95 | 2,30 | 30,68% | 17.999,00 |
| 27.10.2020 | 1,62 | 1,95 | 1,62 | 1,76 | -9,28% | 1.425,00 |
| 26.10.2020 | 1,94 | 1,94 | 1,94 | 1,94 | 19,75% | 60,00 |
| 23.10.2020 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | 1,00 |
| 22.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | -19,10% | - |
| 21.10.2020 | 1,61 | 1,99 | 1,61 | 1,99 | 23,60% | 1.000,00 |
| 20.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | -18,69% | - |
| 19.10.2020 | 1,93 | 1,98 | 1,93 | 1,98 | 22,98% | 627,00 |
| 16.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 15.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 13.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 12.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 09.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 08.10.2020 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | 6,00 |
| 07.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 06.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 200,00 |