12,450€
-1,19%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,55 | 12,60 | 12,40 | 12,45 | -1,19% | - |
| 13.09.2024 | 12,15 | 12,60 | 12,05 | 12,60 | 3,70% | - |
| 12.09.2024 | 12,00 | 12,15 | 11,90 | 12,15 | 0,83% | - |
| 11.09.2024 | 11,95 | 12,05 | 11,50 | 12,05 | 0,84% | - |
| 10.09.2024 | 12,05 | 12,10 | 11,75 | 11,95 | -0,83% | - |
| 09.09.2024 | 12,05 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 06.09.2024 | 12,05 | 12,20 | 11,90 | 12,05 | 0,00% | - |
| 05.09.2024 | 12,55 | 12,60 | 12,00 | 12,05 | -3,98% | - |
| 04.09.2024 | 12,70 | 12,80 | 12,50 | 12,55 | -1,18% | - |
| 03.09.2024 | 12,85 | 12,95 | 12,60 | 12,70 | -1,17% | - |
| 02.09.2024 | 12,90 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 30.08.2024 | 12,65 | 12,90 | 12,60 | 12,90 | 1,98% | - |
| 29.08.2024 | 12,60 | 12,85 | 12,45 | 12,65 | 0,40% | - |
| 28.08.2024 | 12,40 | 12,65 | 12,30 | 12,60 | 1,61% | - |
| 27.08.2024 | 12,25 | 12,55 | 12,20 | 12,40 | 0,40% | - |
| 26.08.2024 | 12,30 | 12,50 | 12,25 | 12,35 | -1,20% | - |
| 23.08.2024 | 12,00 | 12,50 | 11,95 | 12,50 | 4,17% | - |
| 22.08.2024 | 12,00 | 12,15 | 11,95 | 12,00 | 0,00% | - |
| 21.08.2024 | 11,80 | 12,00 | 11,75 | 12,00 | 0,84% | - |
| 20.08.2024 | 12,10 | 12,15 | 11,80 | 11,90 | -2,06% | - |
| 19.08.2024 | 11,95 | 12,15 | 11,90 | 12,15 | 1,67% | - |
| 16.08.2024 | 12,15 | 12,20 | 11,90 | 11,95 | -1,65% | - |
| 15.08.2024 | 11,75 | 12,20 | 11,70 | 12,15 | 2,97% | - |
| 14.08.2024 | 11,75 | 11,80 | 11,65 | 11,80 | 0,85% | - |
| 13.08.2024 | 11,55 | 11,75 | 11,55 | 11,70 | 1,30% | - |
| 12.08.2024 | 11,85 | 11,85 | 11,55 | 11,55 | -2,53% | - |
| 09.08.2024 | 11,70 | 11,90 | 11,55 | 11,85 | 1,72% | - |
| 08.08.2024 | 11,65 | 11,70 | 11,65 | 11,65 | 1,30% | - |
| 07.08.2024 | 11,75 | 11,85 | 11,45 | 11,50 | -1,71% | - |
| 06.08.2024 | 11,50 | 11,80 | 11,40 | 11,70 | 1,74% | - |
| 05.08.2024 | 12,15 | 12,15 | 11,50 | 11,50 | -5,74% | 600,00 |
| 02.08.2024 | 12,65 | 12,65 | 11,40 | 12,20 | -3,56% | - |
| 01.08.2024 | 12,80 | 12,95 | 12,60 | 12,65 | -1,56% | - |
| 31.07.2024 | 13,10 | 13,15 | 12,75 | 12,85 | -1,91% | - |
| 30.07.2024 | 13,15 | 13,40 | 13,00 | 13,10 | -0,38% | - |
| 29.07.2024 | 13,15 | 13,30 | 13,10 | 13,15 | 0,00% | - |
| 26.07.2024 | 12,80 | 13,25 | 12,75 | 13,15 | 2,73% | - |
| 25.07.2024 | 12,90 | 13,00 | 12,70 | 12,80 | -0,78% | - |
| 24.07.2024 | 13,25 | 13,25 | 12,85 | 12,90 | -2,64% | - |
| 23.07.2024 | 13,25 | 13,85 | 12,95 | 13,25 | 0,00% | - |
| 22.07.2024 | 13,15 | 13,35 | 12,80 | 13,25 | 0,76% | 750,00 |
| 19.07.2024 | 13,20 | 13,35 | 13,10 | 13,15 | -1,13% | - |
| 18.07.2024 | 13,25 | 13,70 | 13,10 | 13,30 | -2,21% | - |
| 17.07.2024 | 13,50 | 13,70 | 13,40 | 13,60 | 0,00% | - |
| 16.07.2024 | 13,25 | 13,60 | 13,00 | 13,60 | 4,21% | - |
| 15.07.2024 | 13,05 | 13,30 | 13,05 | 13,05 | -0,38% | - |
| 12.07.2024 | 13,15 | 13,50 | 13,05 | 13,10 | -0,38% | - |
| 11.07.2024 | 12,95 | 13,25 | 12,80 | 13,15 | 1,54% | - |
| 10.07.2024 | 12,85 | 13,10 | 12,75 | 12,95 | 0,78% | - |
| 09.07.2024 | 12,85 | 12,95 | 12,70 | 12,85 | 0,00% | - |
| 08.07.2024 | 12,75 | 13,00 | 12,70 | 12,85 | 0,39% | - |
| 05.07.2024 | 12,90 | 12,90 | 12,70 | 12,80 | -0,78% | - |
| 04.07.2024 | 12,90 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 03.07.2024 | 13,05 | 13,05 | 12,75 | 12,90 | -1,15% | - |
| 02.07.2024 | 13,00 | 13,15 | 12,90 | 13,05 | 0,38% | - |
| 01.07.2024 | 13,40 | 13,40 | 12,90 | 13,00 | -2,62% | - |
| 28.06.2024 | 13,05 | 13,45 | 13,00 | 13,35 | 2,30% | - |
| 27.06.2024 | 13,00 | 13,05 | 12,85 | 13,05 | 1,16% | - |
| 26.06.2024 | 13,15 | 13,20 | 12,90 | 12,90 | -1,90% | - |
| 25.06.2024 | 13,40 | 13,40 | 13,00 | 13,15 | -1,50% | - |
| 24.06.2024 | 13,30 | 13,45 | 13,25 | 13,35 | -0,37% | - |
| 21.06.2024 | 13,40 | 13,55 | 13,05 | 13,40 | 0,00% | - |
| 20.06.2024 | 13,30 | 13,50 | 13,25 | 13,40 | 0,75% | - |
| 19.06.2024 | 13,35 | 13,50 | 13,30 | 13,30 | -0,37% | - |
| 18.06.2024 | 13,40 | 13,40 | 13,30 | 13,35 | 0,00% | - |
| 17.06.2024 | 13,30 | 13,40 | 13,20 | 13,35 | 0,38% | - |
| 14.06.2024 | 13,45 | 13,50 | 13,20 | 13,30 | -1,12% | - |
| 13.06.2024 | 13,45 | 13,55 | 13,30 | 13,45 | -0,37% | - |
| 12.06.2024 | 13,20 | 14,25 | 13,05 | 13,50 | 2,27% | - |
| 11.06.2024 | 13,30 | 13,40 | 13,15 | 13,20 | -0,75% | - |
| 10.06.2024 | 13,20 | 13,40 | 13,00 | 13,30 | 0,38% | - |
| 07.06.2024 | 13,20 | 13,30 | 13,10 | 13,25 | 0,38% | - |
| 06.06.2024 | 13,50 | 13,50 | 13,10 | 13,20 | -0,38% | - |
| 05.06.2024 | 13,25 | 13,50 | 13,05 | 13,25 | 0,00% | - |
| 04.06.2024 | 13,35 | 13,45 | 13,15 | 13,25 | -0,38% | - |
| 03.06.2024 | 13,50 | 13,50 | 13,20 | 13,30 | -0,37% | - |
| 31.05.2024 | 13,10 | 13,40 | 12,95 | 13,35 | 2,30% | - |
| 30.05.2024 | 13,00 | 13,10 | 12,80 | 13,05 | 0,38% | - |
| 29.05.2024 | 13,10 | 13,10 | 12,80 | 13,00 | -0,76% | - |
| 28.05.2024 | 13,10 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 27.05.2024 | 13,10 | 13,15 | 12,85 | 13,10 | 0,00% | - |
| 24.05.2024 | 13,35 | 13,40 | 13,05 | 13,10 | 0,00% | - |
| 23.05.2024 | 13,20 | 13,30 | 13,05 | 13,10 | -1,50% | - |
| 22.05.2024 | 13,30 | 13,55 | 13,20 | 13,30 | 0,00% | - |
| 21.05.2024 | 13,30 | 13,50 | 13,25 | 13,30 | -1,48% | - |
| 20.05.2024 | 13,55 | 13,60 | 13,35 | 13,50 | 0,00% | - |
| 17.05.2024 | 13,70 | 13,75 | 13,40 | 13,50 | -1,10% | - |
| 16.05.2024 | 13,55 | 13,65 | 13,55 | 13,65 | 0,74% | - |
| 15.05.2024 | 13,70 | 13,80 | 13,50 | 13,55 | -1,09% | - |
| 14.05.2024 | 13,80 | 13,90 | 13,60 | 13,70 | 0,00% | - |
| 13.05.2024 | 13,80 | 14,00 | 13,60 | 13,70 | -1,08% | - |
| 10.05.2024 | 13,75 | 13,85 | 13,60 | 13,85 | 0,73% | - |
| 09.05.2024 | 13,65 | 13,85 | 13,55 | 13,75 | 0,73% | - |
| 08.05.2024 | 13,70 | 13,75 | 13,50 | 13,65 | -0,36% | - |
| 07.05.2024 | 13,85 | 13,95 | 13,60 | 13,70 | -1,08% | - |
| 06.05.2024 | 13,90 | 14,00 | 13,75 | 13,85 | -0,72% | - |
| 03.05.2024 | 13,05 | 14,35 | 12,90 | 13,95 | 7,31% | 300,00 |
| 02.05.2024 | 13,00 | 13,20 | 12,85 | 13,00 | 0,00% | - |
| 30.04.2024 | 13,20 | 13,20 | 12,95 | 13,00 | -1,52% | - |
| 29.04.2024 | 13,25 | 13,40 | 13,10 | 13,20 | -0,38% | - |