13,850€
3,75%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,45 | 13,85 | 13,40 | 13,80 | 3,37% | - |
| 16.04.2026 | 13,55 | 13,60 | 13,30 | 13,35 | -1,11% | - |
| 15.04.2026 | 13,85 | 13,85 | 13,40 | 13,50 | -1,82% | - |
| 14.04.2026 | 13,65 | 13,75 | 13,55 | 13,75 | 1,85% | - |
| 13.04.2026 | 13,55 | 13,55 | 13,45 | 13,50 | 0,75% | - |
| 10.04.2026 | 13,35 | 13,60 | 13,25 | 13,40 | 0,37% | - |
| 09.04.2026 | 13,00 | 13,35 | 12,80 | 13,35 | 5,12% | - |
| 08.04.2026 | 12,55 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 07.04.2026 | 12,75 | 12,75 | 12,55 | 12,60 | 1,20% | - |
| 02.04.2026 | 12,65 | 12,65 | 12,40 | 12,45 | -3,11% | - |
| 01.04.2026 | 12,85 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 31.03.2026 | 12,75 | 12,95 | 12,55 | 12,85 | 1,18% | - |
| 30.03.2026 | 12,70 | 13,30 | 12,65 | 12,70 | -2,31% | - |
| 27.03.2026 | 13,10 | 13,15 | 13,00 | 13,00 | -0,38% | - |
| 26.03.2026 | 13,00 | 13,25 | 12,70 | 13,05 | 0,38% | - |
| 25.03.2026 | 12,75 | 13,00 | 12,65 | 13,00 | 1,56% | - |
| 24.03.2026 | 12,75 | 12,85 | 12,55 | 12,80 | 0,39% | - |
| 23.03.2026 | 12,30 | 12,95 | 12,20 | 12,75 | 1,59% | - |
| 20.03.2026 | 12,75 | 12,80 | 12,35 | 12,55 | -1,18% | - |
| 19.03.2026 | 12,75 | 12,75 | 12,50 | 12,70 | 0,00% | - |
| 18.03.2026 | 12,55 | 12,90 | 12,15 | 12,70 | 1,20% | - |
| 17.03.2026 | 12,55 | 12,70 | 12,40 | 12,55 | 0,00% | - |
| 16.03.2026 | 12,35 | 12,70 | 12,30 | 12,55 | 0,80% | - |
| 13.03.2026 | 12,45 | 12,50 | 12,45 | 12,45 | -1,97% | - |
| 12.03.2026 | 12,85 | 12,85 | 12,65 | 12,70 | -0,78% | - |
| 11.03.2026 | 12,85 | 13,00 | 12,65 | 12,80 | 0,79% | - |
| 10.03.2026 | 12,85 | 13,05 | 12,70 | 12,70 | -1,55% | - |
| 09.03.2026 | 13,05 | 13,05 | 12,80 | 12,90 | -3,01% | - |
| 06.03.2026 | 13,35 | 13,35 | 13,25 | 13,30 | 0,38% | - |
| 05.03.2026 | 13,45 | 13,50 | 12,90 | 13,25 | 1,53% | - |
| 04.03.2026 | 13,05 | 13,10 | 13,05 | 13,05 | 0,38% | - |
| 03.03.2026 | 13,05 | 13,50 | 12,60 | 13,00 | -0,38% | - |
| 02.03.2026 | 12,95 | 13,05 | 12,65 | 13,05 | 0,77% | - |
| 27.02.2026 | 13,55 | 13,55 | 12,90 | 12,95 | -3,00% | - |
| 26.02.2026 | 13,05 | 13,40 | 12,95 | 13,35 | 1,52% | - |
| 25.02.2026 | 13,35 | 13,95 | 13,10 | 13,15 | -1,87% | - |
| 24.02.2026 | 13,55 | 14,10 | 13,20 | 13,40 | 0,00% | - |
| 23.02.2026 | 13,65 | 13,70 | 13,05 | 13,40 | -0,74% | - |
| 20.02.2026 | 13,45 | 13,65 | 13,20 | 13,50 | 0,75% | - |
| 19.02.2026 | 13,35 | 13,50 | 13,20 | 13,40 | 0,75% | - |
| 18.02.2026 | 13,45 | 13,55 | 13,25 | 13,30 | 0,76% | - |
| 17.02.2026 | 13,30 | 13,30 | 13,15 | 13,20 | -0,38% | - |
| 16.02.2026 | 13,25 | 13,35 | 13,20 | 13,25 | 0,00% | - |
| 13.02.2026 | 13,05 | 13,35 | 12,70 | 13,25 | 2,32% | - |
| 12.02.2026 | 13,45 | 13,80 | 12,80 | 12,95 | -3,72% | - |
| 11.02.2026 | 13,40 | 13,60 | 13,35 | 13,45 | 1,13% | - |
| 10.02.2026 | 13,15 | 13,30 | 13,05 | 13,30 | 1,53% | - |
| 09.02.2026 | 13,15 | 13,30 | 13,10 | 13,10 | 1,16% | - |
| 06.02.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | - |
| 05.02.2026 | 13,15 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 04.02.2026 | 12,70 | 13,70 | 12,70 | 13,10 | 3,97% | - |
| 03.02.2026 | 12,65 | 13,50 | 12,55 | 12,60 | 1,61% | - |
| 02.02.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 0,40% | - |
| 30.01.2026 | 12,40 | 12,40 | 12,35 | 12,35 | 0,41% | - |
| 29.01.2026 | 12,15 | 12,45 | 11,95 | 12,30 | 0,00% | - |
| 28.01.2026 | 12,35 | 12,65 | 11,90 | 12,30 | -3,15% | - |
| 27.01.2026 | 12,70 | 12,75 | 12,65 | 12,70 | 0,00% | - |
| 26.01.2026 | 12,85 | 12,85 | 12,50 | 12,70 | -0,78% | - |
| 23.01.2026 | 13,05 | 13,05 | 12,70 | 12,80 | -1,16% | - |
| 22.01.2026 | 13,05 | 13,30 | 12,05 | 12,95 | 0,39% | - |
| 21.01.2026 | 12,40 | 13,10 | 12,30 | 12,90 | 4,88% | - |
| 20.01.2026 | 12,55 | 12,55 | 12,20 | 12,30 | -1,20% | - |
| 19.01.2026 | 12,65 | 12,65 | 12,40 | 12,45 | -2,73% | - |
| 16.01.2026 | 12,85 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 15.01.2026 | 12,55 | 12,85 | 12,50 | 12,80 | 2,40% | - |
| 14.01.2026 | 12,65 | 12,65 | 12,30 | 12,50 | -1,19% | - |
| 13.01.2026 | 12,75 | 12,90 | 12,50 | 12,65 | 0,00% | - |
| 12.01.2026 | 12,85 | 12,95 | 12,55 | 12,65 | -0,78% | - |
| 09.01.2026 | 12,85 | 13,10 | 12,65 | 12,75 | -0,39% | - |
| 08.01.2026 | 12,65 | 13,00 | 12,30 | 12,80 | 1,19% | - |
| 07.01.2026 | 12,65 | 12,65 | 12,40 | 12,65 | 1,61% | - |
| 06.01.2026 | 12,25 | 12,55 | 12,05 | 12,45 | 1,63% | - |
| 05.01.2026 | 12,25 | 12,55 | 12,00 | 12,25 | 2,08% | - |
| 02.01.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -3,61% | - |
| 30.12.2025 | 12,45 | 12,45 | 12,40 | 12,45 | 0,40% | - |
| 29.12.2025 | 12,55 | 12,80 | 12,35 | 12,40 | 0,00% | - |
| 23.12.2025 | 12,65 | 12,80 | 12,30 | 12,40 | -1,59% | - |
| 22.12.2025 | 12,75 | 12,85 | 12,60 | 12,60 | -1,18% | - |
| 19.12.2025 | 12,85 | 12,95 | 11,70 | 12,75 | -0,39% | - |
| 18.12.2025 | 12,85 | 13,05 | 12,55 | 12,80 | -0,39% | - |
| 17.12.2025 | 12,75 | 12,95 | 12,55 | 12,85 | 0,78% | - |
| 16.12.2025 | 12,65 | 12,75 | 12,40 | 12,75 | 0,79% | - |
| 15.12.2025 | 12,55 | 12,80 | 12,30 | 12,65 | 1,61% | - |
| 12.12.2025 | 12,35 | 12,55 | 12,25 | 12,45 | 0,00% | - |
| 11.12.2025 | 12,05 | 12,45 | 11,85 | 12,45 | 2,47% | - |
| 10.12.2025 | 11,85 | 12,30 | 11,75 | 12,15 | 2,53% | - |
| 09.12.2025 | 11,65 | 12,15 | 11,55 | 11,85 | 2,16% | - |
| 08.12.2025 | 11,60 | 12,25 | 11,40 | 11,60 | -0,43% | - |
| 05.12.2025 | 11,55 | 11,70 | 11,45 | 11,65 | 1,30% | - |
| 04.12.2025 | 11,75 | 11,80 | 11,50 | 11,50 | -1,29% | - |
| 03.12.2025 | 11,75 | 11,85 | 11,15 | 11,65 | -0,85% | - |
| 02.12.2025 | 11,85 | 11,95 | 10,65 | 11,75 | -0,84% | - |
| 01.12.2025 | 12,05 | 13,35 | 11,80 | 11,85 | -1,25% | 500,00 |
| 28.11.2025 | 12,10 | 12,15 | 11,95 | 12,00 | -0,83% | - |
| 27.11.2025 | 12,05 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 26.11.2025 | 12,15 | 12,35 | 12,10 | 12,20 | 0,41% | - |
| 25.11.2025 | 11,95 | 12,25 | 11,85 | 12,15 | 2,10% | - |
| 24.11.2025 | 12,05 | 12,20 | 11,90 | 11,90 | 2,59% | - |
| 21.11.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -1,28% | - |
| 20.11.2025 | 11,85 | 12,05 | 11,70 | 11,75 | -0,84% | - |