2,459€
0,16%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,38 | 2,41 | 2,34 | 2,35 | -0,93% | 68.784,00 |
| 04.05.2026 | 2,46 | 2,47 | 2,35 | 2,38 | -3,46% | 67.336,00 |
| 30.04.2026 | 2,42 | 2,46 | 2,41 | 2,46 | 1,28% | 22.572,00 |
| 29.04.2026 | 2,50 | 2,50 | 2,42 | 2,43 | -2,88% | 88.531,00 |
| 28.04.2026 | 2,51 | 2,51 | 2,46 | 2,50 | -0,32% | 67.930,00 |
| 27.04.2026 | 2,45 | 2,52 | 2,44 | 2,51 | 2,32% | 36.785,00 |
| 24.04.2026 | 2,50 | 2,50 | 2,39 | 2,45 | -1,53% | 737.890,00 |
| 23.04.2026 | 2,61 | 2,62 | 2,46 | 2,49 | -4,74% | 94.431,00 |
| 22.04.2026 | 2,62 | 2,64 | 2,60 | 2,61 | 0,38% | 68.700,00 |
| 21.04.2026 | 2,64 | 2,66 | 2,60 | 2,60 | -1,36% | 52.870,00 |
| 20.04.2026 | 2,59 | 2,65 | 2,56 | 2,64 | 1,27% | 91.097,00 |
| 17.04.2026 | 2,61 | 2,64 | 2,56 | 2,61 | 0,23% | 78.988,00 |
| 16.04.2026 | 2,67 | 2,67 | 2,58 | 2,60 | -2,18% | 54.516,00 |
| 15.04.2026 | 2,60 | 2,69 | 2,60 | 2,66 | 2,90% | 79.704,00 |
| 14.04.2026 | 2,51 | 2,61 | 2,50 | 2,58 | 3,19% | 60.564,00 |
| 13.04.2026 | 2,51 | 2,54 | 2,45 | 2,50 | -0,79% | 47.144,00 |
| 10.04.2026 | 2,50 | 2,55 | 2,48 | 2,52 | 0,76% | 64.974,00 |
| 09.04.2026 | 2,54 | 2,54 | 2,49 | 2,51 | -1,38% | 169.192,00 |
| 08.04.2026 | 2,55 | 2,63 | 2,52 | 2,54 | 4,79% | 155.041,00 |
| 07.04.2026 | 2,44 | 2,48 | 2,40 | 2,42 | -1,02% | 127.284,00 |
| 02.04.2026 | 2,37 | 2,45 | 2,36 | 2,45 | -0,53% | 56.114,00 |
| 01.04.2026 | 2,31 | 2,49 | 2,31 | 2,46 | 7,46% | 78.930,00 |
| 31.03.2026 | 2,27 | 2,31 | 2,26 | 2,29 | 1,24% | 51.765,00 |
| 30.03.2026 | 2,18 | 2,27 | 2,17 | 2,26 | 4,38% | 64.843,00 |
| 27.03.2026 | 2,21 | 2,22 | 2,17 | 2,17 | -1,68% | 96.838,00 |
| 26.03.2026 | 2,32 | 2,33 | 2,20 | 2,21 | -5,20% | 86.123,00 |
| 25.03.2026 | 2,33 | 2,36 | 2,29 | 2,33 | 0,74% | 58.073,00 |
| 24.03.2026 | 2,28 | 2,32 | 2,24 | 2,31 | 0,61% | 51.356,00 |
| 23.03.2026 | 2,19 | 2,36 | 2,18 | 2,30 | 0,26% | 102.010,00 |
| 20.03.2026 | 2,34 | 2,43 | 2,29 | 2,29 | -2,10% | 68.810,00 |
| 19.03.2026 | 2,46 | 2,48 | 2,33 | 2,34 | -3,83% | 59.444,00 |
| 18.03.2026 | 2,53 | 2,57 | 2,43 | 2,43 | -2,49% | 88.153,00 |
| 17.03.2026 | 2,39 | 2,51 | 2,38 | 2,49 | 3,88% | 52.944,00 |
| 16.03.2026 | 2,34 | 2,43 | 2,33 | 2,40 | 2,92% | 113.679,00 |
| 13.03.2026 | 2,40 | 2,41 | 2,33 | 2,33 | -2,91% | 72.504,00 |
| 12.03.2026 | 2,45 | 2,48 | 2,38 | 2,40 | -2,63% | 81.425,00 |
| 11.03.2026 | 2,58 | 2,60 | 2,45 | 2,47 | -4,19% | 139.664,00 |
| 10.03.2026 | 2,54 | 2,61 | 2,52 | 2,58 | -0,39% | 97.935,00 |
| 09.03.2026 | 2,67 | 2,69 | 2,48 | 2,59 | -5,59% | 198.591,00 |
| 06.03.2026 | 2,60 | 2,76 | 2,60 | 2,74 | 5,47% | 95.721,00 |
| 05.03.2026 | 2,61 | 2,67 | 2,55 | 2,60 | -1,29% | 93.519,00 |
| 04.03.2026 | 2,79 | 2,80 | 2,61 | 2,63 | -6,14% | 190.174,00 |
| 03.03.2026 | 2,94 | 2,96 | 2,76 | 2,80 | -5,27% | 100.667,00 |
| 02.03.2026 | 3,01 | 3,05 | 2,93 | 2,96 | -3,05% | 72.599,00 |
| 27.02.2026 | 3,05 | 3,09 | 3,02 | 3,05 | 0,20% | 171.261,00 |
| 26.02.2026 | 3,04 | 3,10 | 3,03 | 3,05 | -0,16% | 261.670,00 |
| 25.02.2026 | 3,06 | 3,10 | 3,03 | 3,05 | -0,52% | 53.317,00 |
| 24.02.2026 | 3,03 | 3,13 | 3,00 | 3,07 | 1,46% | 117.404,00 |
| 23.02.2026 | 3,04 | 3,06 | 2,99 | 3,02 | -0,89% | 67.548,00 |
| 20.02.2026 | 3,00 | 3,08 | 2,99 | 3,05 | 2,18% | 159.835,00 |
| 19.02.2026 | 2,88 | 3,01 | 2,88 | 2,98 | 3,22% | 69.123,00 |
| 18.02.2026 | 2,94 | 3,00 | 2,88 | 2,89 | -1,67% | 110.269,00 |
| 17.02.2026 | 2,80 | 3,24 | 2,80 | 2,94 | 4,78% | 369.745,00 |
| 16.02.2026 | 2,79 | 2,86 | 2,77 | 2,81 | 0,50% | 61.125,00 |
| 13.02.2026 | 2,77 | 2,85 | 2,71 | 2,79 | 0,29% | 312.065,00 |
| 12.02.2026 | 3,06 | 3,06 | 2,74 | 2,78 | -8,51% | 214.175,00 |
| 11.02.2026 | 2,96 | 3,08 | 2,93 | 3,04 | 2,87% | 179.056,00 |
| 10.02.2026 | 2,84 | 2,96 | 2,84 | 2,96 | 3,97% | 89.503,00 |
| 09.02.2026 | 2,81 | 2,85 | 2,77 | 2,85 | 1,46% | 59.063,00 |
| 06.02.2026 | 2,77 | 2,84 | 2,76 | 2,80 | 1,15% | 35.977,00 |
| 05.02.2026 | 2,74 | 2,79 | 2,72 | 2,77 | 1,28% | 49.197,00 |
| 04.02.2026 | 2,65 | 2,77 | 2,64 | 2,74 | 3,48% | 56.347,00 |
| 03.02.2026 | 2,65 | 2,67 | 2,63 | 2,65 | 0,11% | 70.596,00 |
| 02.02.2026 | 2,66 | 2,69 | 2,64 | 2,64 | -1,20% | 68.463,00 |
| 30.01.2026 | 2,70 | 2,70 | 2,66 | 2,67 | -1,07% | 41.900,00 |
| 29.01.2026 | 2,73 | 2,76 | 2,69 | 2,70 | -1,06% | 39.727,00 |
| 28.01.2026 | 2,65 | 2,75 | 2,62 | 2,73 | 3,17% | 65.129,00 |
| 27.01.2026 | 2,63 | 2,67 | 2,58 | 2,65 | 0,84% | 69.089,00 |
| 26.01.2026 | 2,48 | 2,64 | 2,48 | 2,63 | 6,02% | 96.749,00 |
| 23.01.2026 | 2,58 | 2,59 | 2,47 | 2,48 | -3,92% | 87.930,00 |
| 22.01.2026 | 2,62 | 2,66 | 2,55 | 2,58 | -1,53% | 40.869,00 |
| 21.01.2026 | 2,55 | 2,63 | 2,54 | 2,62 | 2,67% | 50.412,00 |
| 20.01.2026 | 2,67 | 2,68 | 2,53 | 2,55 | -4,71% | 61.620,00 |
| 19.01.2026 | 2,74 | 2,74 | 2,67 | 2,68 | -2,73% | 63.697,00 |
| 16.01.2026 | 2,75 | 2,76 | 2,66 | 2,75 | 0,18% | 71.524,00 |
| 15.01.2026 | 2,71 | 2,75 | 2,69 | 2,75 | 1,48% | 90.823,00 |
| 14.01.2026 | 2,78 | 2,81 | 2,69 | 2,71 | -3,25% | 53.431,00 |
| 13.01.2026 | 2,79 | 2,81 | 2,76 | 2,80 | 0,97% | 117.324,00 |
| 12.01.2026 | 2,80 | 2,80 | 2,75 | 2,77 | -1,11% | 15.237,00 |
| 09.01.2026 | 2,80 | 2,81 | 2,75 | 2,80 | 0,00% | 67.543,00 |
| 08.01.2026 | 2,73 | 2,80 | 2,73 | 2,80 | 2,64% | 78.018,00 |
| 07.01.2026 | 2,66 | 2,73 | 2,66 | 2,73 | 2,75% | 96.926,00 |
| 06.01.2026 | 2,64 | 2,68 | 2,64 | 2,66 | 0,72% | 42.926,00 |
| 05.01.2026 | 2,62 | 2,64 | 2,59 | 2,64 | 0,80% | 76.024,00 |
| 02.01.2026 | 2,65 | 2,67 | 2,60 | 2,62 | -1,58% | 65.555,00 |
| 30.12.2025 | 2,65 | 2,66 | 2,63 | 2,66 | 0,30% | 18.376,00 |
| 29.12.2025 | 2,61 | 2,66 | 2,60 | 2,65 | 1,81% | 53.449,00 |
| 23.12.2025 | 2,65 | 2,66 | 2,60 | 2,60 | -1,55% | 17.785,00 |
| 22.12.2025 | 2,65 | 2,66 | 2,60 | 2,64 | -0,53% | 21.139,00 |
| 19.12.2025 | 2,66 | 2,67 | 2,63 | 2,66 | 0,04% | 113.866,00 |
| 18.12.2025 | 2,61 | 2,66 | 2,60 | 2,66 | 1,96% | 17.453,00 |
| 17.12.2025 | 2,60 | 2,62 | 2,58 | 2,61 | 0,42% | 22.902,00 |
| 16.12.2025 | 2,62 | 2,63 | 2,55 | 2,60 | -1,11% | 39.217,00 |
| 15.12.2025 | 2,62 | 2,67 | 2,62 | 2,62 | -0,30% | 97.329,00 |
| 12.12.2025 | 2,59 | 2,63 | 2,58 | 2,63 | 1,54% | 35.265,00 |
| 11.12.2025 | 2,60 | 2,61 | 2,54 | 2,59 | -0,19% | 28.531,00 |
| 10.12.2025 | 2,59 | 2,61 | 2,55 | 2,60 | -0,08% | 44.143,00 |
| 09.12.2025 | 2,64 | 2,65 | 2,59 | 2,60 | -1,40% | 37.901,00 |
| 08.12.2025 | 2,72 | 2,74 | 2,62 | 2,64 | -3,27% | 180.298,00 |
| 05.12.2025 | 2,73 | 2,77 | 2,71 | 2,73 | 0,11% | 49.515,00 |