17,450€
0,58%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,05 | 17,40 | 17,00 | 17,35 | 2,66% | - |
| 19.10.2026 | 16,85 | 17,00 | 16,80 | 16,90 | -0,88% | - |
| 16.10.2026 | 16,60 | 17,25 | 16,60 | 17,05 | 2,10% | - |
| 15.10.2026 | 16,35 | 16,75 | 16,20 | 16,70 | 2,45% | - |
| 14.10.2026 | 16,50 | 16,55 | 16,20 | 16,30 | 0,93% | - |
| 13.10.2026 | 16,25 | 16,30 | 15,90 | 16,15 | -1,22% | - |
| 12.10.2026 | 16,10 | 16,45 | 15,90 | 16,35 | 1,87% | - |
| 09.10.2026 | 16,05 | 16,30 | 16,00 | 16,05 | 0,31% | - |
| 08.10.2026 | 16,00 | 16,15 | 15,80 | 16,00 | -0,62% | - |
| 07.10.2026 | 16,05 | 16,15 | 16,00 | 16,10 | 0,00% | - |
| 06.10.2026 | 16,20 | 16,50 | 16,00 | 16,10 | -1,23% | - |
| 05.10.2026 | 16,25 | 16,35 | 15,95 | 16,30 | 0,93% | - |
| 02.10.2026 | 16,10 | 16,30 | 16,00 | 16,15 | 1,57% | - |
| 01.10.2026 | 15,95 | 16,05 | 15,70 | 15,90 | -0,93% | - |
| 30.09.2026 | 16,15 | 16,20 | 15,75 | 16,05 | -0,62% | - |
| 29.09.2026 | 16,10 | 16,30 | 15,90 | 16,15 | 0,62% | - |
| 28.09.2026 | 16,10 | 16,10 | 15,80 | 16,05 | 2,56% | - |
| 25.09.2026 | 15,75 | 15,80 | 15,50 | 15,65 | -0,63% | - |
| 24.09.2026 | 15,65 | 15,85 | 15,50 | 15,75 | 0,64% | - |
| 23.09.2026 | 15,65 | 15,70 | 15,35 | 15,65 | 0,32% | - |
| 22.09.2026 | 15,55 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 21.09.2026 | 15,45 | 15,65 | 15,30 | 15,50 | 1,64% | - |
| 18.09.2026 | 15,35 | 15,45 | 15,00 | 15,25 | -0,33% | - |
| 17.09.2026 | 15,30 | 15,55 | 15,10 | 15,30 | 2,68% | - |
| 16.09.2026 | 15,15 | 15,40 | 14,90 | 14,90 | -1,65% | - |
| 15.09.2026 | 15,30 | 15,40 | 15,00 | 15,15 | 0,00% | - |
| 14.09.2026 | 15,25 | 15,35 | 15,10 | 15,15 | -0,98% | - |
| 11.09.2026 | 15,15 | 15,40 | 15,10 | 15,30 | 0,99% | - |
| 10.09.2026 | 15,15 | 15,35 | 15,00 | 15,15 | 1,00% | - |
| 09.09.2026 | 15,25 | 15,30 | 14,95 | 15,00 | -0,99% | - |
| 08.09.2026 | 15,50 | 15,50 | 15,10 | 15,15 | -1,62% | - |
| 07.09.2026 | 15,45 | 15,45 | 15,40 | 15,40 | -1,28% | - |
| 04.09.2026 | 15,60 | 15,75 | 15,55 | 15,60 | -0,32% | - |
| 03.09.2026 | 15,90 | 15,95 | 15,55 | 15,65 | -1,57% | - |
| 02.09.2026 | 15,80 | 16,05 | 15,70 | 15,90 | -0,31% | - |
| 01.09.2026 | 16,15 | 16,20 | 15,75 | 15,95 | -0,93% | - |
| 31.08.2026 | 16,80 | 16,80 | 16,05 | 16,10 | -4,17% | - |
| 28.08.2026 | 16,55 | 16,80 | 16,45 | 16,80 | 2,13% | - |
| 27.08.2026 | 16,55 | 16,70 | 16,45 | 16,45 | -2,08% | - |
| 26.08.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | - |
| 25.08.2026 | 16,90 | 17,00 | 16,85 | 16,90 | 2,42% | - |
| 24.08.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 21.08.2026 | 16,60 | 16,75 | 16,50 | 16,50 | -0,60% | - |
| 20.08.2026 | 16,65 | 16,70 | 16,55 | 16,60 | -0,60% | - |
| 19.08.2026 | 16,65 | 16,85 | 16,45 | 16,70 | 0,60% | - |
| 18.08.2026 | 16,50 | 16,65 | 16,35 | 16,60 | 0,00% | - |
| 17.08.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 0,61% | - |
| 14.08.2026 | 16,50 | 16,70 | 16,40 | 16,50 | 0,61% | - |
| 13.08.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,92% | - |
| 12.08.2026 | 16,15 | 16,35 | 16,10 | 16,25 | 0,00% | - |
| 11.08.2026 | 16,35 | 16,50 | 16,25 | 16,25 | -0,31% | - |
| 10.08.2026 | 16,80 | 17,05 | 16,10 | 16,30 | -3,26% | - |
| 07.08.2026 | 17,10 | 17,40 | 16,70 | 16,85 | -2,88% | - |
| 06.08.2026 | 17,70 | 17,85 | 17,10 | 17,35 | -1,42% | - |
| 05.08.2026 | 17,70 | 17,85 | 17,50 | 17,60 | -0,56% | - |
| 04.08.2026 | 17,85 | 18,10 | 17,65 | 17,70 | -0,56% | - |
| 03.08.2026 | 17,85 | 18,35 | 17,70 | 17,80 | -0,56% | - |
| 31.07.2026 | 17,45 | 17,95 | 17,45 | 17,90 | 3,47% | - |
| 30.07.2026 | 19,10 | 20,50 | 17,25 | 17,30 | -9,42% | - |
| 29.07.2026 | 19,20 | 19,45 | 19,05 | 19,10 | 0,00% | - |
| 28.07.2026 | 19,10 | 19,40 | 19,00 | 19,10 | 0,26% | - |
| 27.07.2026 | 18,95 | 19,15 | 18,85 | 19,05 | 2,97% | - |
| 24.07.2026 | 18,55 | 18,55 | 18,45 | 18,50 | -0,27% | - |
| 23.07.2026 | 18,70 | 18,70 | 18,55 | 18,55 | -1,07% | - |
| 22.07.2026 | 18,85 | 18,85 | 18,70 | 18,75 | 0,00% | - |
| 21.07.2026 | 18,55 | 18,80 | 18,40 | 18,75 | 1,63% | - |
| 20.07.2026 | 18,40 | 18,70 | 18,35 | 18,45 | 1,65% | - |
| 17.07.2026 | 18,15 | 18,25 | 17,95 | 18,15 | 1,11% | - |
| 16.07.2026 | 18,05 | 18,05 | 17,90 | 17,95 | 0,84% | - |
| 15.07.2026 | 17,75 | 17,85 | 17,75 | 17,80 | 1,42% | - |
| 14.07.2026 | 17,65 | 17,65 | 17,55 | 17,55 | -1,13% | - |
| 13.07.2026 | 17,75 | 17,75 | 17,50 | 17,75 | -0,56% | - |
| 10.07.2026 | 17,65 | 17,95 | 17,60 | 17,85 | 1,13% | - |
| 09.07.2026 | 17,35 | 17,75 | 17,30 | 17,65 | 2,32% | - |
| 08.07.2026 | 17,75 | 17,80 | 17,20 | 17,25 | -2,27% | - |
| 07.07.2026 | 17,65 | 17,90 | 17,50 | 17,65 | -1,12% | - |
| 06.07.2026 | 17,85 | 17,90 | 17,85 | 17,85 | 0,00% | - |
| 03.07.2026 | 17,85 | 17,85 | 17,80 | 17,85 | 1,13% | - |
| 02.07.2026 | 17,55 | 17,80 | 17,20 | 17,65 | -0,28% | - |
| 01.07.2026 | 17,80 | 17,90 | 17,50 | 17,70 | -1,39% | - |
| 30.06.2026 | 18,05 | 18,20 | 17,45 | 17,95 | -0,83% | - |
| 29.06.2026 | 18,35 | 18,50 | 17,95 | 18,10 | 0,84% | - |
| 26.06.2026 | 17,95 | 18,00 | 17,75 | 17,95 | 0,00% | - |
| 25.06.2026 | 17,85 | 18,00 | 17,80 | 17,95 | 0,84% | - |
| 24.06.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 0,00% | - |
| 23.06.2026 | 17,75 | 17,95 | 17,35 | 17,80 | 2,01% | - |
| 22.06.2026 | 17,55 | 17,55 | 17,40 | 17,45 | 0,00% | - |
| 19.06.2026 | 17,55 | 17,55 | 17,45 | 17,45 | 0,58% | - |
| 18.06.2026 | 17,00 | 17,60 | 17,00 | 17,35 | 1,46% | - |
| 17.06.2026 | 16,95 | 17,20 | 16,85 | 17,10 | 3,32% | - |
| 16.06.2026 | 16,55 | 16,60 | 16,50 | 16,55 | -2,93% | - |
| 15.06.2026 | 16,90 | 17,15 | 16,90 | 17,05 | 1,49% | - |
| 12.06.2026 | 16,65 | 17,00 | 16,65 | 16,80 | 5,00% | - |
| 11.06.2026 | 16,05 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 10.06.2026 | 16,15 | 16,20 | 15,85 | 16,10 | 0,63% | - |
| 09.06.2026 | 15,90 | 16,15 | 15,85 | 16,00 | 0,31% | - |
| 08.06.2026 | 16,05 | 16,25 | 15,95 | 15,95 | 1,59% | - |
| 05.06.2026 | 15,75 | 15,75 | 15,55 | 15,70 | 0,00% | - |
| 04.06.2026 | 15,30 | 15,75 | 15,10 | 15,70 | 1,95% | 32,00 |
| 03.06.2026 | 15,30 | 15,45 | 15,10 | 15,40 | 2,67% | - |