15,900€
4,61%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 18,65 | 19,15 | 18,30 | 18,65 | 0,00% | - |
| 13.01.2025 | 19,35 | 19,45 | 18,15 | 18,65 | -4,11% | - |
| 10.01.2025 | 19,40 | 19,45 | 19,30 | 19,45 | -0,51% | 60,00 |
| 09.01.2025 | 19,60 | 19,70 | 19,45 | 19,55 | 0,51% | - |
| 08.01.2025 | 19,50 | 19,80 | 18,60 | 19,45 | 0,00% | 15,00 |
| 07.01.2025 | 19,90 | 20,45 | 18,95 | 19,45 | -2,02% | - |
| 06.01.2025 | 20,50 | 21,40 | 19,65 | 19,85 | -2,70% | 300,00 |
| 03.01.2025 | 19,90 | 20,70 | 19,75 | 20,40 | 1,24% | - |
| 02.01.2025 | 18,55 | 20,40 | 18,55 | 20,15 | 8,63% | 55,00 |
| 30.12.2024 | 18,95 | 19,00 | 18,55 | 18,55 | -1,07% | - |
| 27.12.2024 | 21,20 | 21,50 | 18,40 | 18,75 | -0,27% | - |
| 23.12.2024 | 19,15 | 19,45 | 18,50 | 18,80 | -1,05% | 50,00 |
| 20.12.2024 | 18,95 | 19,15 | 18,35 | 19,00 | 0,26% | - |
| 19.12.2024 | 19,80 | 20,50 | 18,50 | 18,95 | -4,29% | - |
| 18.12.2024 | 20,30 | 21,40 | 19,60 | 19,80 | -2,46% | - |
| 17.12.2024 | 18,70 | 20,40 | 18,65 | 20,30 | 8,56% | - |
| 16.12.2024 | 18,15 | 18,95 | 18,10 | 18,70 | 3,03% | - |
| 13.12.2024 | 18,80 | 19,05 | 17,95 | 18,15 | -3,46% | - |
| 12.12.2024 | 18,40 | 18,95 | 17,95 | 18,80 | 2,17% | - |
| 11.12.2024 | 18,40 | 19,10 | 18,15 | 18,40 | 0,00% | - |
| 10.12.2024 | 18,00 | 18,70 | 17,85 | 18,40 | 2,22% | - |
| 09.12.2024 | 19,40 | 19,65 | 17,60 | 18,00 | -7,22% | - |
| 06.12.2024 | 19,20 | 19,80 | 19,20 | 19,40 | 1,04% | - |
| 05.12.2024 | 18,65 | 19,75 | 18,45 | 19,20 | 2,95% | 6,00 |
| 04.12.2024 | 18,55 | 18,75 | 17,80 | 18,65 | 0,54% | 25,00 |
| 03.12.2024 | 18,70 | 19,00 | 18,40 | 18,55 | -0,80% | - |
| 02.12.2024 | 18,90 | 19,45 | 18,35 | 18,70 | -1,06% | - |
| 29.11.2024 | 19,50 | 19,60 | 18,75 | 18,90 | -3,08% | - |
| 28.11.2024 | 19,50 | 19,70 | 19,40 | 19,50 | 0,00% | - |
| 27.11.2024 | 18,90 | 19,65 | 18,80 | 19,50 | 3,17% | - |
| 26.11.2024 | 18,55 | 19,15 | 18,40 | 18,90 | 1,89% | - |
| 25.11.2024 | 19,05 | 19,15 | 18,45 | 18,55 | -2,62% | 12,00 |
| 22.11.2024 | 18,25 | 19,05 | 18,25 | 19,05 | 4,38% | - |
| 21.11.2024 | 17,55 | 18,45 | 17,50 | 18,25 | 3,99% | - |
| 20.11.2024 | 17,45 | 17,70 | 17,05 | 17,55 | 0,57% | - |
| 19.11.2024 | 17,10 | 17,75 | 16,50 | 17,45 | 2,05% | - |
| 18.11.2024 | 17,25 | 18,10 | 16,75 | 17,10 | -0,87% | - |
| 15.11.2024 | 17,50 | 17,70 | 17,05 | 17,25 | -1,43% | - |
| 14.11.2024 | 17,65 | 18,15 | 17,15 | 17,50 | -0,85% | - |
| 13.11.2024 | 18,05 | 18,15 | 17,45 | 17,65 | -2,22% | - |
| 12.11.2024 | 18,20 | 18,65 | 17,75 | 18,05 | -0,82% | - |
| 11.11.2024 | 15,90 | 18,35 | 15,90 | 18,20 | 14,47% | - |
| 08.11.2024 | 16,05 | 16,70 | 15,90 | 15,90 | -0,93% | - |
| 07.11.2024 | 16,25 | 16,30 | 15,75 | 16,05 | -0,93% | 180,00 |
| 06.11.2024 | 16,70 | 17,10 | 16,05 | 16,20 | -0,92% | - |
| 05.11.2024 | 16,15 | 16,60 | 16,00 | 16,35 | 1,24% | - |
| 04.11.2024 | 16,20 | 16,45 | 15,95 | 16,15 | -0,31% | - |
| 01.11.2024 | 15,70 | 16,75 | 15,65 | 16,20 | 3,18% | - |
| 31.10.2024 | 15,90 | 16,05 | 15,45 | 15,70 | -1,26% | - |
| 30.10.2024 | 15,50 | 16,15 | 15,45 | 15,90 | 2,58% | - |
| 29.10.2024 | 16,10 | 16,30 | 15,05 | 15,50 | -3,73% | 33,00 |
| 28.10.2024 | 14,30 | 16,45 | 14,30 | 16,10 | 12,59% | - |
| 25.10.2024 | 13,85 | 14,50 | 13,80 | 14,30 | 3,25% | - |
| 24.10.2024 | 13,55 | 14,20 | 13,45 | 13,85 | 2,21% | - |
| 23.10.2024 | 11,95 | 14,45 | 11,85 | 13,55 | 12,92% | - |
| 22.10.2024 | 11,60 | 12,15 | 11,35 | 12,00 | 3,45% | - |
| 21.10.2024 | 11,70 | 11,80 | 11,45 | 11,60 | -0,85% | - |
| 18.10.2024 | 11,60 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 17.10.2024 | 11,40 | 11,80 | 11,40 | 11,60 | 0,00% | - |
| 16.10.2024 | 10,85 | 11,70 | 10,85 | 11,60 | 1,75% | - |
| 15.10.2024 | 11,50 | 11,60 | 11,25 | 11,40 | -0,87% | - |
| 14.10.2024 | 11,50 | 11,60 | 11,35 | 11,50 | 0,00% | - |
| 11.10.2024 | 11,30 | 11,60 | 11,25 | 11,50 | 1,77% | - |
| 10.10.2024 | 11,20 | 11,45 | 11,15 | 11,30 | 0,89% | - |
| 09.10.2024 | 11,10 | 11,30 | 10,95 | 11,20 | 0,90% | - |
| 08.10.2024 | 10,85 | 11,20 | 10,80 | 11,10 | 2,30% | - |
| 07.10.2024 | 10,70 | 11,05 | 10,55 | 10,85 | 1,40% | - |