15,150€
1,00%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 15,15 | 15,35 | 15,15 | 15,35 | 2,33% | - |
| 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% | - |
| 02.06.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -0,33% | - |
| 01.06.2026 | 14,80 | 15,10 | 14,75 | 15,05 | 1,01% | - |
| 29.05.2026 | 15,15 | 15,15 | 14,90 | 14,90 | -0,67% | - |
| 28.05.2026 | 15,05 | 15,10 | 14,90 | 15,00 | 0,67% | - |
| 27.05.2026 | 14,90 | 14,95 | 14,90 | 14,90 | 3,47% | - |
| 26.05.2026 | 14,60 | 14,65 | 14,40 | 14,40 | 0,00% | - |
| 25.05.2026 | 14,45 | 14,45 | 14,40 | 14,40 | -1,03% | - |
| 22.05.2026 | 14,55 | 14,70 | 14,35 | 14,55 | 0,34% | - |
| 21.05.2026 | 14,55 | 14,60 | 14,50 | 14,50 | 2,47% | - |
| 20.05.2026 | 14,15 | 14,15 | 14,10 | 14,15 | 0,71% | - |
| 19.05.2026 | 14,10 | 14,10 | 14,00 | 14,05 | 3,31% | - |
| 18.05.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 15.05.2026 | 14,05 | 14,15 | 13,60 | 13,70 | -1,79% | - |
| 14.05.2026 | 13,95 | 14,00 | 13,95 | 13,95 | -0,36% | - |
| 13.05.2026 | 14,00 | 14,05 | 14,00 | 14,00 | -0,36% | - |
| 12.05.2026 | 14,10 | 14,15 | 14,05 | 14,05 | 0,00% | - |
| 11.05.2026 | 14,40 | 14,45 | 13,95 | 14,05 | -2,09% | - |
| 08.05.2026 | 14,25 | 14,35 | 14,15 | 14,35 | 1,06% | - |
| 07.05.2026 | 14,15 | 14,35 | 14,15 | 14,20 | 0,00% | - |
| 06.05.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 2,16% | - |
| 05.05.2026 | 13,65 | 14,00 | 13,55 | 13,90 | 0,00% | - |
| 04.05.2026 | 14,25 | 14,30 | 13,90 | 13,90 | 0,72% | - |
| 30.04.2026 | 13,75 | 13,90 | 13,60 | 13,80 | 0,73% | - |
| 29.04.2026 | 13,75 | 13,95 | 13,70 | 13,70 | 0,37% | - |
| 28.04.2026 | 13,75 | 13,85 | 13,55 | 13,65 | -0,73% | - |
| 27.04.2026 | 13,70 | 13,80 | 13,60 | 13,75 | 0,36% | - |
| 24.04.2026 | 13,75 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 23.04.2026 | 13,65 | 13,85 | 13,55 | 13,70 | -0,72% | - |