10,350€
0,49%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,30 | 10,40 | 10,15 | 10,35 | 0,49% | 90,00 |
| 08.05.2025 | 10,03 | 10,45 | 10,03 | 10,30 | 2,23% | - |
| 07.05.2025 | 10,00 | 10,30 | 9,90 | 10,08 | 1,00% | - |
| 06.05.2025 | 10,25 | 10,25 | 9,85 | 9,98 | -2,68% | - |
| 05.05.2025 | 10,20 | 10,50 | 8,83 | 10,25 | 0,49% | 300,00 |
| 02.05.2025 | 9,45 | 10,35 | 9,43 | 10,20 | 8,51% | 92,00 |
| 30.04.2025 | 9,35 | 9,48 | 9,08 | 9,40 | 0,80% | - |
| 29.04.2025 | 9,40 | 9,53 | 9,20 | 9,33 | -0,80% | - |
| 28.04.2025 | 9,25 | 9,45 | 9,15 | 9,40 | 0,80% | - |
| 25.04.2025 | 9,15 | 9,33 | 8,98 | 9,33 | 1,91% | - |
| 24.04.2025 | 8,98 | 11,48 | 8,45 | 9,15 | 1,95% | - |
| 23.04.2025 | 8,75 | 9,25 | 8,75 | 8,98 | 2,57% | - |
| 22.04.2025 | 8,58 | 8,78 | 8,50 | 8,75 | 0,57% | - |
| 17.04.2025 | 8,53 | 8,80 | 8,45 | 8,70 | 1,75% | - |
| 16.04.2025 | 8,68 | 8,68 | 8,00 | 8,55 | -0,87% | - |
| 15.04.2025 | 8,58 | 8,70 | 8,45 | 8,63 | 0,88% | - |
| 14.04.2025 | 8,58 | 8,78 | 8,35 | 8,55 | -0,29% | - |
| 11.04.2025 | 8,68 | 8,68 | 8,25 | 8,58 | -0,58% | - |
| 10.04.2025 | 9,63 | 9,63 | 8,45 | 8,63 | -10,85% | - |
| 09.04.2025 | 8,35 | 9,78 | 7,75 | 9,68 | 16,22% | 300,00 |
| 08.04.2025 | 8,63 | 8,95 | 8,20 | 8,33 | -2,35% | 450,00 |
| 07.04.2025 | 8,85 | 8,90 | 8,08 | 8,53 | -3,94% | - |
| 04.04.2025 | 9,53 | 9,55 | 8,65 | 8,88 | -7,55% | - |
| 03.04.2025 | 10,85 | 10,85 | 9,53 | 9,60 | -11,52% | 1.750,00 |
| 02.04.2025 | 10,80 | 10,95 | 10,70 | 10,85 | 0,46% | - |
| 01.04.2025 | 10,75 | 11,00 | 10,35 | 10,80 | 0,47% | - |
| 31.03.2025 | 10,90 | 10,95 | 10,50 | 10,75 | -1,38% | 1.300,00 |
| 28.03.2025 | 11,25 | 11,30 | 10,75 | 10,90 | -2,68% | - |
| 27.03.2025 | 11,45 | 11,50 | 11,15 | 11,20 | -2,18% | - |
| 26.03.2025 | 11,50 | 11,60 | 11,30 | 11,45 | -0,87% | - |
| 25.03.2025 | 11,75 | 11,80 | 11,35 | 11,55 | -1,70% | - |
| 24.03.2025 | 11,45 | 11,85 | 11,45 | 11,75 | 2,62% | - |
| 21.03.2025 | 11,65 | 11,80 | 11,10 | 11,45 | -2,55% | - |
| 20.03.2025 | 11,75 | 11,85 | 11,60 | 11,75 | 0,00% | - |
| 19.03.2025 | 11,45 | 11,80 | 11,25 | 11,75 | 2,17% | - |
| 18.03.2025 | 11,95 | 12,00 | 11,45 | 11,50 | -2,54% | - |
| 17.03.2025 | 11,55 | 11,90 | 11,35 | 11,80 | 1,72% | - |
| 14.03.2025 | 11,35 | 11,65 | 11,30 | 11,60 | 2,20% | - |
| 13.03.2025 | 11,45 | 11,95 | 11,35 | 11,35 | -1,30% | - |
| 12.03.2025 | 11,70 | 11,80 | 11,50 | 11,50 | 0,00% | - |
| 11.03.2025 | 11,95 | 12,00 | 11,50 | 11,50 | -2,95% | - |
| 10.03.2025 | 12,70 | 12,70 | 11,80 | 11,85 | -4,05% | - |
| 07.03.2025 | 12,25 | 12,40 | 12,00 | 12,35 | 1,65% | - |
| 06.03.2025 | 12,25 | 12,40 | 11,70 | 12,15 | -1,62% | - |
| 05.03.2025 | 12,45 | 12,55 | 12,10 | 12,35 | -0,80% | - |
| 04.03.2025 | 12,75 | 12,90 | 12,35 | 12,45 | -2,35% | 300,00 |
| 03.03.2025 | 12,95 | 12,95 | 12,75 | 12,75 | -1,54% | - |
| 28.02.2025 | 12,75 | 13,05 | 12,65 | 12,95 | 1,57% | 1.200,00 |
| 27.02.2025 | 12,60 | 12,95 | 12,60 | 12,75 | 1,19% | - |
| 26.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 25.02.2025 | 13,35 | 14,20 | 11,95 | 12,60 | -5,62% | 300,00 |
| 24.02.2025 | 13,40 | 14,40 | 13,25 | 13,35 | 0,00% | - |
| 21.02.2025 | 13,75 | 13,95 | 13,35 | 13,35 | -2,91% | - |
| 20.02.2025 | 13,90 | 13,95 | 13,50 | 13,75 | -1,43% | - |
| 19.02.2025 | 14,05 | 14,15 | 13,70 | 13,95 | -0,71% | - |
| 18.02.2025 | 13,80 | 14,10 | 13,70 | 14,05 | 1,81% | - |
| 17.02.2025 | 14,25 | 14,25 | 13,75 | 13,80 | -0,36% | - |
| 14.02.2025 | 13,75 | 13,90 | 13,50 | 13,85 | 0,73% | - |
| 13.02.2025 | 13,85 | 14,05 | 13,50 | 13,75 | -0,72% | - |
| 12.02.2025 | 14,20 | 14,25 | 13,85 | 13,85 | -2,12% | 300,00 |
| 11.02.2025 | 14,40 | 14,55 | 13,95 | 14,15 | -1,74% | 500,00 |
| 10.02.2025 | 14,50 | 14,65 | 14,25 | 14,40 | -0,35% | - |
| 07.02.2025 | 14,30 | 14,55 | 14,05 | 14,45 | 1,40% | - |
| 06.02.2025 | 14,00 | 14,35 | 13,80 | 14,25 | 2,15% | - |
| 05.02.2025 | 14,10 | 14,10 | 13,75 | 13,95 | -1,06% | - |
| 04.02.2025 | 14,15 | 14,30 | 13,90 | 14,10 | -0,35% | - |
| 03.02.2025 | 14,45 | 14,55 | 13,65 | 14,15 | -1,74% | - |
| 31.01.2025 | 14,50 | 14,75 | 14,30 | 14,40 | -0,69% | - |
| 30.01.2025 | 14,25 | 14,60 | 14,15 | 14,50 | 1,40% | - |
| 29.01.2025 | 14,60 | 14,70 | 14,20 | 14,30 | -2,05% | - |
| 28.01.2025 | 14,35 | 14,85 | 14,35 | 14,60 | 1,39% | - |
| 27.01.2025 | 14,10 | 14,45 | 13,95 | 14,40 | 2,13% | 900,00 |
| 24.01.2025 | 14,35 | 14,40 | 14,00 | 14,10 | -1,74% | - |
| 23.01.2025 | 14,30 | 14,50 | 13,90 | 14,35 | 0,70% | - |
| 22.01.2025 | 14,35 | 14,80 | 14,05 | 14,25 | -0,70% | - |
| 21.01.2025 | 14,25 | 14,45 | 14,00 | 14,35 | 0,70% | 300,00 |
| 20.01.2025 | 14,35 | 14,35 | 14,20 | 14,25 | -1,04% | - |
| 17.01.2025 | 14,40 | 14,90 | 14,40 | 14,40 | -0,35% | 280,00 |
| 16.01.2025 | 14,50 | 14,60 | 14,20 | 14,45 | 0,00% | - |
| 15.01.2025 | 14,20 | 14,55 | 14,05 | 14,45 | 1,76% | 250,00 |
| 14.01.2025 | 14,15 | 14,40 | 14,00 | 14,20 | 0,00% | - |
| 13.01.2025 | 14,10 | 15,45 | 12,90 | 14,20 | 0,35% | 300,00 |
| 10.01.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | - |
| 09.01.2025 | 14,25 | 14,35 | 14,15 | 14,20 | 0,00% | - |
| 08.01.2025 | 14,15 | 14,30 | 13,90 | 14,20 | 0,35% | - |
| 07.01.2025 | 14,35 | 14,45 | 13,95 | 14,15 | -1,39% | - |
| 06.01.2025 | 14,35 | 14,45 | 13,90 | 14,35 | 0,00% | - |
| 03.01.2025 | 14,35 | 14,60 | 14,00 | 14,35 | 0,00% | - |
| 02.01.2025 | 14,10 | 15,05 | 13,90 | 14,35 | 1,41% | 600,00 |
| 30.12.2024 | 14,45 | 14,45 | 14,00 | 14,15 | -1,74% | - |
| 27.12.2024 | 14,50 | 14,75 | 12,30 | 14,40 | -0,69% | - |
| 23.12.2024 | 14,45 | 15,75 | 14,30 | 14,50 | 0,35% | 130,00 |
| 20.12.2024 | 14,50 | 14,75 | 12,95 | 14,45 | -0,34% | - |
| 18.12.2024 | 15,20 | 17,55 | 13,00 | 14,50 | -4,61% | 400,00 |
| 17.12.2024 | 15,30 | 15,50 | 15,10 | 15,20 | -0,65% | - |
| 16.12.2024 | 15,10 | 15,50 | 14,35 | 15,30 | 1,32% | - |
| 13.12.2024 | 15,10 | 15,20 | 14,95 | 15,10 | -1,31% | - |
| 12.12.2024 | 15,40 | 15,50 | 15,10 | 15,30 | -0,65% | - |
| 11.12.2024 | 15,70 | 15,70 | 15,15 | 15,40 | -3,14% | - |
| 10.12.2024 | 15,80 | 16,35 | 15,60 | 15,90 | 0,63% | - |