14,700$
-0,94%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,92 | 14,94 | 14,60 | 14,69 | -1,01% | 871.063,00 |
| 16.05.2024 | 14,76 | 14,86 | 14,69 | 14,84 | 0,54% | 445.214,00 |
| 15.05.2024 | 14,96 | 14,99 | 14,65 | 14,76 | -0,14% | 555.382,00 |
| 14.05.2024 | 15,06 | 15,09 | 14,72 | 14,78 | -0,47% | 514.575,00 |
| 13.05.2024 | 15,06 | 15,15 | 14,65 | 14,85 | -0,13% | 586.115,00 |
| 10.05.2024 | 14,86 | 14,95 | 14,66 | 14,87 | 0,27% | 797.299,00 |
| 09.05.2024 | 14,66 | 14,91 | 14,63 | 14,83 | 1,23% | 752.228,00 |
| 08.05.2024 | 14,56 | 14,74 | 14,52 | 14,65 | -0,54% | 663.557,00 |
| 07.05.2024 | 14,94 | 15,01 | 14,64 | 14,73 | -1,07% | 1.344.812,00 |
| 06.05.2024 | 15,04 | 15,06 | 14,83 | 14,89 | -0,53% | 699.863,00 |
| 03.05.2024 | 14,55 | 15,46 | 14,53 | 14,97 | 7,01% | 1.708.126,00 |
| 02.05.2024 | 14,11 | 14,17 | 13,75 | 13,99 | 0,36% | 1.474.719,00 |
| 01.05.2024 | 13,89 | 14,18 | 13,85 | 13,94 | 0,50% | 644.700,00 |
| 30.04.2024 | 14,05 | 14,13 | 13,87 | 13,87 | -1,70% | 694.479,00 |
| 29.04.2024 | 14,22 | 14,34 | 14,03 | 14,11 | -0,14% | 475.654,00 |
| 26.04.2024 | 14,20 | 14,35 | 14,08 | 14,13 | -0,07% | 377.013,00 |
| 25.04.2024 | 14,34 | 14,37 | 14,12 | 14,14 | -2,68% | 608.211,00 |
| 24.04.2024 | 14,47 | 14,59 | 14,42 | 14,53 | -0,07% | 641.946,00 |
| 23.04.2024 | 14,19 | 14,58 | 14,18 | 14,54 | 2,47% | 666.481,00 |
| 22.04.2024 | 14,05 | 14,21 | 13,97 | 14,19 | 1,36% | 600.088,00 |
| 19.04.2024 | 14,04 | 14,26 | 13,96 | 14,00 | -0,28% | 1.089.752,00 |
| 18.04.2024 | 14,19 | 14,26 | 14,03 | 14,04 | -0,57% | 883.581,00 |
| 17.04.2024 | 14,46 | 14,46 | 13,99 | 14,12 | -1,53% | 615.962,00 |
| 16.04.2024 | 14,51 | 14,51 | 14,26 | 14,34 | -1,65% | 815.256,00 |
| 15.04.2024 | 14,98 | 15,01 | 14,52 | 14,58 | -1,82% | 574.824,00 |
| 12.04.2024 | 14,96 | 15,03 | 14,74 | 14,85 | -1,07% | 637.705,00 |
| 11.04.2024 | 15,02 | 15,10 | 14,77 | 15,01 | 0,47% | 622.569,00 |
| 10.04.2024 | 15,10 | 15,30 | 14,88 | 14,94 | -2,67% | 764.530,00 |
| 09.04.2024 | 15,39 | 15,51 | 15,32 | 15,35 | -0,20% | 589.189,00 |
| 08.04.2024 | 15,24 | 15,46 | 15,11 | 15,38 | 0,79% | 734.569,00 |
| 05.04.2024 | 15,06 | 15,33 | 15,05 | 15,26 | 1,94% | 982.469,00 |
| 04.04.2024 | 15,12 | 15,22 | 14,87 | 14,97 | 0,34% | 832.856,00 |
| 03.04.2024 | 14,61 | 14,93 | 14,61 | 14,92 | 1,43% | 739.676,00 |
| 02.04.2024 | 14,69 | 14,72 | 14,57 | 14,71 | -1,34% | 721.650,00 |
| 01.04.2024 | 15,06 | 15,12 | 14,90 | 14,91 | -0,67% | 521.996,00 |
| 28.03.2024 | 15,09 | 15,19 | 14,94 | 15,01 | -0,53% | 964.588,00 |
| 27.03.2024 | 15,02 | 15,13 | 14,98 | 15,09 | 0,73% | 983.582,00 |
| 26.03.2024 | 15,04 | 15,13 | 14,95 | 14,98 | 0,00% | 460.444,00 |
| 25.03.2024 | 15,18 | 15,22 | 14,98 | 14,98 | -0,86% | 724.744,00 |
| 22.03.2024 | 15,36 | 15,37 | 15,07 | 15,11 | -1,37% | 470.635,00 |
| 21.03.2024 | 15,18 | 15,38 | 15,09 | 15,32 | 1,73% | 700.522,00 |
| 20.03.2024 | 14,95 | 15,20 | 14,92 | 15,06 | 0,07% | 435.139,00 |
| 19.03.2024 | 14,83 | 15,09 | 14,82 | 15,05 | 1,21% | 773.681,00 |
| 18.03.2024 | 14,79 | 15,00 | 14,78 | 14,87 | 0,75% | 762.363,00 |
| 15.03.2024 | 14,74 | 14,97 | 14,63 | 14,76 | -0,54% | 2.427.322,00 |
| 14.03.2024 | 14,89 | 15,02 | 14,70 | 14,84 | -0,67% | 823.964,00 |
| 13.03.2024 | 15,05 | 15,15 | 14,89 | 14,94 | -1,19% | 931.079,00 |
| 12.03.2024 | 15,21 | 15,41 | 15,11 | 15,12 | -1,05% | 939.250,00 |
| 11.03.2024 | 15,38 | 15,47 | 15,20 | 15,28 | -1,23% | 591.939,00 |
| 08.03.2024 | 15,43 | 15,53 | 15,30 | 15,47 | 1,05% | 690.583,00 |
| 07.03.2024 | 15,80 | 15,80 | 15,28 | 15,31 | -2,11% | 853.645,00 |
| 06.03.2024 | 15,55 | 15,84 | 15,44 | 15,64 | 1,89% | 917.691,00 |
| 05.03.2024 | 15,16 | 15,59 | 15,12 | 15,35 | 0,79% | 1.276.102,00 |
| 04.03.2024 | 15,03 | 15,31 | 15,03 | 15,23 | -1,68% | 1.187.058,00 |
| 01.03.2024 | 15,34 | 15,54 | 15,23 | 15,49 | 0,98% | 1.812.253,00 |
| 29.02.2024 | 15,15 | 15,70 | 15,05 | 15,34 | 4,78% | 3.016.755,00 |
| 28.02.2024 | 13,95 | 14,90 | 13,95 | 14,64 | 3,83% | 2.307.282,00 |
| 27.02.2024 | 13,36 | 14,43 | 13,36 | 14,10 | 7,96% | 3.621.198,00 |
| 26.02.2024 | 13,25 | 13,27 | 12,95 | 13,06 | -1,88% | 732.744,00 |
| 23.02.2024 | 13,33 | 13,50 | 13,26 | 13,31 | -0,08% | 394.743,00 |
| 22.02.2024 | 13,28 | 13,33 | 13,13 | 13,32 | -0,08% | 589.207,00 |
| 21.02.2024 | 13,15 | 13,34 | 13,15 | 13,33 | 1,37% | 439.399,00 |
| 20.02.2024 | 13,04 | 13,25 | 12,93 | 13,15 | -0,60% | 486.804,00 |
| 16.02.2024 | 13,23 | 13,29 | 13,09 | 13,23 | -1,34% | 933.158,00 |
| 15.02.2024 | 13,07 | 13,42 | 13,00 | 13,41 | 3,79% | 665.042,00 |
| 14.02.2024 | 12,92 | 13,08 | 12,82 | 12,92 | 1,17% | 550.651,00 |
| 13.02.2024 | 12,94 | 12,97 | 12,68 | 12,77 | -4,63% | 640.673,00 |
| 12.02.2024 | 13,20 | 13,45 | 13,18 | 13,39 | 1,75% | 543.234,00 |
| 09.02.2024 | 13,15 | 13,20 | 13,00 | 13,16 | 0,08% | 392.959,00 |
| 08.02.2024 | 12,95 | 13,16 | 12,91 | 13,15 | 1,00% | 430.708,00 |
| 07.02.2024 | 13,12 | 13,14 | 12,98 | 13,02 | -0,84% | 394.303,00 |
| 06.02.2024 | 13,02 | 13,24 | 13,00 | 13,13 | 0,54% | 377.023,00 |
| 05.02.2024 | 13,11 | 13,19 | 13,00 | 13,06 | -2,03% | 549.142,00 |
| 02.02.2024 | 13,24 | 13,43 | 13,16 | 13,33 | -1,11% | 798.581,00 |
| 01.02.2024 | 13,31 | 13,49 | 13,16 | 13,48 | 1,13% | 670.984,00 |
| 31.01.2024 | 13,70 | 13,71 | 13,32 | 13,33 | -2,77% | 1.192.871,00 |
| 30.01.2024 | 13,75 | 13,89 | 13,71 | 13,71 | -1,08% | 680.616,00 |
| 29.01.2024 | 13,70 | 13,88 | 13,66 | 13,86 | 1,17% | 590.499,00 |
| 26.01.2024 | 13,65 | 13,75 | 13,63 | 13,70 | 1,03% | 847.411,00 |
| 25.01.2024 | 13,54 | 13,61 | 13,37 | 13,56 | 2,19% | 989.407,00 |
| 24.01.2024 | 13,33 | 13,33 | 13,15 | 13,27 | 0,91% | 1.167.154,00 |
| 23.01.2024 | 13,37 | 13,39 | 13,05 | 13,15 | -0,53% | 787.215,00 |
| 22.01.2024 | 13,34 | 13,36 | 13,18 | 13,22 | 0,15% | 511.274,00 |
| 19.01.2024 | 13,01 | 13,23 | 12,85 | 13,20 | 2,25% | 596.594,00 |
| 18.01.2024 | 12,95 | 12,95 | 12,71 | 12,91 | 0,55% | 515.177,00 |
| 17.01.2024 | 12,79 | 13,01 | 12,68 | 12,84 | -1,46% | 621.119,00 |
| 16.01.2024 | 13,00 | 13,13 | 12,92 | 13,03 | -0,99% | 391.546,00 |
| 12.01.2024 | 13,44 | 13,45 | 13,08 | 13,16 | -0,53% | 300.183,00 |
| 11.01.2024 | 13,16 | 13,24 | 13,02 | 13,23 | 0,00% | 429.421,00 |
| 10.01.2024 | 13,16 | 13,29 | 13,12 | 13,23 | 0,00% | 466.923,00 |
| 09.01.2024 | 13,26 | 13,34 | 13,18 | 13,23 | -1,64% | 417.878,00 |
| 08.01.2024 | 13,23 | 13,46 | 13,23 | 13,45 | 1,20% | 397.187,00 |
| 05.01.2024 | 13,15 | 13,41 | 13,15 | 13,29 | 0,30% | 859.037,00 |
| 04.01.2024 | 13,36 | 13,41 | 13,20 | 13,25 | -0,23% | 607.547,00 |
| 03.01.2024 | 13,41 | 13,48 | 13,26 | 13,28 | -2,35% | 652.472,00 |
| 02.01.2024 | 13,63 | 13,70 | 13,51 | 13,60 | -0,15% | 726.242,00 |
| 29.12.2023 | 13,77 | 13,82 | 13,61 | 13,62 | -1,52% | 802.169,00 |
| 28.12.2023 | 13,77 | 13,91 | 13,73 | 13,83 | -0,58% | 530.898,00 |
| 27.12.2023 | 13,87 | 14,00 | 13,83 | 13,91 | 0,29% | 586.701,00 |
| 26.12.2023 | 13,77 | 13,97 | 13,70 | 13,87 | 1,17% | 607.174,00 |