17,550€
2,63%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 13,85 | 14,00 | 13,75 | 13,80 | -1,08% | - |
| 21.04.2026 | 13,95 | 14,05 | 13,90 | 13,95 | 1,82% | - |
| 20.04.2026 | 13,85 | 13,85 | 13,65 | 13,70 | -0,72% | - |
| 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% | - |