11,930€
1,97%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,74 | 11,96 | 11,70 | 11,86 | 1,37% | - |
| 05.06.2025 | 11,66 | 11,93 | 11,50 | 11,70 | 0,34% | - |
| 04.06.2025 | 11,85 | 12,01 | 11,35 | 11,66 | -1,44% | - |
| 03.06.2025 | 11,24 | 12,13 | 11,15 | 11,83 | 5,16% | - |
| 02.06.2025 | 12,21 | 12,24 | 11,10 | 11,25 | -7,71% | - |
| 30.05.2025 | 11,80 | 12,48 | 11,76 | 12,19 | 3,92% | - |
| 29.05.2025 | 11,83 | 12,23 | 11,73 | 11,73 | -0,85% | - |
| 28.05.2025 | 11,44 | 12,05 | 11,44 | 11,83 | 2,69% | - |
| 27.05.2025 | 11,40 | 11,77 | 11,29 | 11,52 | 0,52% | - |
| 26.05.2025 | 11,42 | 11,50 | 11,36 | 11,46 | -1,38% | - |
| 23.05.2025 | 11,77 | 11,77 | 11,62 | 11,62 | -0,51% | - |
| 22.05.2025 | 11,56 | 11,91 | 11,56 | 11,68 | 1,04% | - |
| 21.05.2025 | 11,91 | 12,07 | 11,53 | 11,56 | -3,02% | - |
| 20.05.2025 | 12,17 | 12,39 | 11,88 | 11,92 | -1,89% | - |
| 19.05.2025 | 12,37 | 12,37 | 11,86 | 12,15 | -1,46% | - |
| 16.05.2025 | 12,29 | 12,48 | 12,25 | 12,33 | 0,49% | - |
| 15.05.2025 | 12,66 | 12,87 | 12,26 | 12,27 | -2,93% | - |
| 14.05.2025 | 12,98 | 13,28 | 12,56 | 12,64 | -2,92% | - |
| 13.05.2025 | 12,89 | 13,22 | 12,73 | 13,02 | 1,09% | - |
| 12.05.2025 | 13,09 | 13,95 | 12,85 | 12,88 | -1,60% | - |
| 09.05.2025 | 12,76 | 13,18 | 12,65 | 13,09 | 2,51% | - |
| 08.05.2025 | 11,91 | 12,89 | 11,91 | 12,77 | 7,22% | - |
| 07.05.2025 | 12,37 | 12,61 | 11,75 | 11,91 | -3,33% | - |
| 06.05.2025 | 13,04 | 13,17 | 12,32 | 12,32 | -5,52% | - |
| 05.05.2025 | 12,58 | 13,40 | 12,35 | 13,04 | 3,08% | - |
| 02.05.2025 | 12,34 | 12,90 | 12,12 | 12,65 | 2,60% | - |
| 30.04.2025 | 14,36 | 14,40 | 12,23 | 12,33 | -12,62% | - |
| 29.04.2025 | 11,00 | 14,53 | 10,99 | 14,11 | 28,39% | 20,00 |
| 28.04.2025 | 11,69 | 12,06 | 10,72 | 10,99 | -6,31% | - |
| 25.04.2025 | 11,54 | 11,84 | 11,24 | 11,73 | 1,82% | 170,00 |
| 24.04.2025 | 11,38 | 11,74 | 11,19 | 11,52 | 1,77% | - |
| 23.04.2025 | 10,90 | 11,69 | 10,90 | 11,32 | 3,85% | - |
| 22.04.2025 | 10,84 | 11,12 | 10,17 | 10,90 | 2,83% | - |
| 17.04.2025 | 10,69 | 11,11 | 10,47 | 10,60 | -0,56% | - |
| 16.04.2025 | 10,77 | 10,77 | 10,29 | 10,66 | -0,84% | 50,00 |
| 15.04.2025 | 10,42 | 10,94 | 10,41 | 10,75 | 3,46% | - |
| 14.04.2025 | 10,45 | 10,84 | 10,35 | 10,39 | -0,57% | - |
| 11.04.2025 | 10,68 | 10,74 | 10,27 | 10,45 | -1,97% | - |
| 10.04.2025 | 10,91 | 11,39 | 10,43 | 10,66 | -7,14% | - |
| 09.04.2025 | 10,45 | 11,71 | 9,62 | 11,48 | 10,81% | - |
| 08.04.2025 | 10,61 | 11,00 | 10,25 | 10,36 | -2,36% | - |
| 07.04.2025 | 10,42 | 10,72 | 8,97 | 10,61 | 2,02% | - |
| 04.04.2025 | 11,25 | 11,30 | 9,60 | 10,40 | -7,96% | - |
| 03.04.2025 | 12,25 | 12,25 | 10,75 | 11,30 | -7,76% | - |
| 02.04.2025 | 12,15 | 12,45 | 11,95 | 12,25 | 1,24% | - |
| 01.04.2025 | 12,60 | 12,60 | 11,95 | 12,10 | -3,59% | - |
| 31.03.2025 | 12,55 | 12,65 | 12,05 | 12,55 | -0,40% | - |
| 28.03.2025 | 13,10 | 13,30 | 12,40 | 12,60 | -3,45% | - |
| 27.03.2025 | 13,35 | 13,40 | 12,90 | 13,05 | -2,25% | - |
| 26.03.2025 | 13,35 | 13,50 | 13,10 | 13,35 | -0,37% | - |
| 25.03.2025 | 13,45 | 13,70 | 13,30 | 13,40 | -0,74% | - |
| 24.03.2025 | 12,60 | 13,50 | 12,60 | 13,50 | 6,72% | 796,00 |
| 21.03.2025 | 12,75 | 13,10 | 12,30 | 12,65 | -0,39% | - |
| 20.03.2025 | 12,75 | 13,00 | 12,60 | 12,70 | 0,00% | - |
| 19.03.2025 | 12,45 | 12,90 | 12,40 | 12,70 | 2,01% | - |
| 18.03.2025 | 13,25 | 13,35 | 12,40 | 12,45 | -5,68% | - |
| 17.03.2025 | 13,25 | 13,35 | 13,00 | 13,20 | -1,49% | - |
| 14.03.2025 | 12,85 | 13,50 | 12,85 | 13,40 | 3,47% | - |
| 13.03.2025 | 13,50 | 13,75 | 12,70 | 12,95 | -2,26% | - |
| 12.03.2025 | 12,85 | 13,50 | 12,70 | 13,25 | 4,74% | 100,00 |
| 11.03.2025 | 12,60 | 13,20 | 12,50 | 12,65 | 0,80% | - |
| 10.03.2025 | 14,25 | 14,45 | 12,45 | 12,55 | -12,24% | - |
| 07.03.2025 | 14,45 | 14,45 | 13,55 | 14,30 | 1,78% | - |
| 06.03.2025 | 14,60 | 14,65 | 14,00 | 14,05 | -3,77% | - |
| 05.03.2025 | 13,95 | 14,80 | 13,55 | 14,60 | 4,29% | - |
| 04.03.2025 | 14,60 | 14,65 | 13,80 | 14,00 | -4,11% | - |
| 03.03.2025 | 15,90 | 15,90 | 14,50 | 14,60 | -7,59% | - |
| 28.02.2025 | 15,15 | 16,10 | 14,85 | 15,80 | 3,95% | 100,00 |
| 27.02.2025 | 14,80 | 15,50 | 14,65 | 15,20 | 2,70% | - |
| 26.02.2025 | 13,40 | 15,20 | 13,25 | 14,80 | 10,45% | 320,00 |
| 25.02.2025 | 16,20 | 16,45 | 12,90 | 13,40 | -17,28% | 26,00 |
| 24.02.2025 | 16,30 | 16,95 | 15,80 | 16,20 | -0,61% | 35,00 |
| 21.02.2025 | 17,65 | 17,90 | 16,20 | 16,30 | -7,39% | 25,00 |
| 20.02.2025 | 18,85 | 19,15 | 17,50 | 17,60 | -6,38% | 307,00 |
| 19.02.2025 | 19,95 | 19,95 | 18,50 | 18,80 | -5,05% | - |
| 18.02.2025 | 20,20 | 20,80 | 19,65 | 19,80 | -2,46% | - |
| 17.02.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 14.02.2025 | 19,95 | 20,50 | 19,45 | 20,30 | 1,75% | - |
| 13.02.2025 | 20,40 | 20,70 | 19,60 | 19,95 | -2,21% | 90,00 |
| 12.02.2025 | 21,60 | 21,60 | 20,20 | 20,40 | -5,12% | - |
| 11.02.2025 | 22,70 | 22,90 | 20,70 | 21,50 | -5,29% | - |
| 10.02.2025 | 23,10 | 23,80 | 22,50 | 22,70 | -1,73% | 1.150,00 |
| 07.02.2025 | 22,10 | 23,90 | 21,90 | 23,10 | 5,48% | - |
| 06.02.2025 | 21,10 | 22,10 | 20,60 | 21,90 | 4,78% | 337,00 |
| 05.02.2025 | 19,80 | 20,90 | 19,30 | 20,90 | 6,63% | - |
| 04.02.2025 | 18,50 | 19,60 | 18,15 | 19,60 | 5,95% | - |
| 03.02.2025 | 19,15 | 19,50 | 18,20 | 18,50 | -3,14% | - |
| 31.01.2025 | 19,00 | 19,50 | 18,80 | 19,10 | 0,53% | - |
| 30.01.2025 | 18,45 | 19,15 | 18,15 | 19,00 | 3,26% | - |
| 29.01.2025 | 18,55 | 18,85 | 18,20 | 18,40 | -0,54% | - |
| 28.01.2025 | 18,35 | 18,80 | 18,10 | 18,50 | 0,00% | - |
| 27.01.2025 | 19,90 | 20,25 | 17,80 | 18,50 | -6,57% | - |
| 24.01.2025 | 20,00 | 20,20 | 19,25 | 19,80 | -1,00% | - |
| 23.01.2025 | 19,60 | 20,35 | 19,30 | 20,00 | 2,83% | - |
| 22.01.2025 | 19,50 | 20,80 | 18,65 | 19,45 | -0,51% | - |
| 21.01.2025 | 20,15 | 20,70 | 19,45 | 19,55 | -3,22% | - |
| 20.01.2025 | 20,30 | 20,30 | 20,05 | 20,20 | -0,49% | - |
| 17.01.2025 | 20,20 | 20,70 | 20,10 | 20,30 | 0,50% | - |
| 16.01.2025 | 19,70 | 20,40 | 19,50 | 20,20 | 1,00% | - |
| 15.01.2025 | 18,65 | 20,10 | 18,60 | 20,00 | 7,24% | - |