1,460€
4,29%
Echtzeit-Aktienkurs HOSTELWORLD GROUP LS-,01
Bid:
Ask:
Aktienkurse zur HOSTELWORLD GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,45 | 1,51 | 1,45 | 1,47 | 1,73% | - |
| 16.07.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -3,99% | - |
| 15.07.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 2,03% | - |
| 14.07.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 11.07.2025 | 1,51 | 1,52 | 1,48 | 1,51 | 0,67% | - |
| 10.07.2025 | 1,65 | 1,65 | 1,45 | 1,50 | -9,94% | - |
| 09.07.2025 | 1,66 | 1,76 | 1,66 | 1,66 | -1,19% | - |
| 08.07.2025 | 1,62 | 1,74 | 1,62 | 1,68 | 2,13% | - |
| 07.07.2025 | 1,60 | 1,71 | 1,57 | 1,65 | 3,79% | - |
| 04.07.2025 | 1,56 | 1,63 | 1,55 | 1,59 | -0,31% | - |
| 03.07.2025 | 1,55 | 1,63 | 1,55 | 1,59 | 3,25% | - |
| 02.07.2025 | 1,56 | 1,62 | 1,54 | 1,54 | -3,14% | - |
| 01.07.2025 | 1,58 | 1,63 | 1,55 | 1,59 | -0,62% | - |
| 30.06.2025 | 1,58 | 1,64 | 1,57 | 1,60 | 1,27% | - |
| 27.06.2025 | 1,58 | 1,64 | 1,58 | 1,58 | -1,86% | - |
| 26.06.2025 | 1,61 | 1,65 | 1,59 | 1,61 | 0,00% | - |
| 25.06.2025 | 1,61 | 1,66 | 1,59 | 1,61 | 1,26% | - |
| 24.06.2025 | 1,57 | 1,65 | 1,57 | 1,59 | -0,93% | - |
| 23.06.2025 | 1,64 | 1,74 | 1,59 | 1,61 | 0,31% | - |
| 20.06.2025 | 1,37 | 1,68 | 1,37 | 1,60 | 14,70% | - |
| 19.06.2025 | 1,37 | 1,44 | 1,37 | 1,40 | 1,45% | - |
| 18.06.2025 | 1,43 | 1,44 | 1,37 | 1,38 | -1,79% | - |
| 17.06.2025 | 1,41 | 1,43 | 1,38 | 1,40 | -1,06% | - |
| 16.06.2025 | 1,41 | 1,44 | 1,37 | 1,42 | 0,00% | - |
| 13.06.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 0,00% | - |
| 12.06.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 0,35% | - |
| 11.06.2025 | 1,37 | 1,43 | 1,37 | 1,41 | 1,08% | - |
| 10.06.2025 | 1,42 | 1,42 | 1,36 | 1,40 | -1,76% | - |
| 09.06.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 3,65% | - |
| 06.06.2025 | 1,41 | 1,42 | 1,37 | 1,37 | 0,74% | - |
| 05.06.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -1,45% | - |
| 04.06.2025 | 1,40 | 1,44 | 1,35 | 1,38 | -1,08% | - |
| 03.06.2025 | 1,40 | 1,44 | 1,35 | 1,40 | 1,09% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,36 | 1,38 | -3,83% | - |
| 30.05.2025 | 1,46 | 1,52 | 1,44 | 1,44 | -1,71% | - |
| 29.05.2025 | 1,45 | 1,50 | 1,44 | 1,46 | 0,00% | - |
| 28.05.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,69% | - |
| 27.05.2025 | 1,42 | 1,50 | 1,42 | 1,45 | 2,11% | - |
| 26.05.2025 | 1,46 | 1,46 | 1,42 | 1,42 | 0,00% | - |
| 23.05.2025 | 1,45 | 1,49 | 1,42 | 1,42 | -1,39% | - |
| 22.05.2025 | 1,43 | 1,49 | 1,41 | 1,44 | 1,05% | - |
| 21.05.2025 | 1,41 | 1,48 | 1,40 | 1,43 | 1,79% | - |
| 20.05.2025 | 1,41 | 1,47 | 1,40 | 1,40 | -0,71% | - |
| 19.05.2025 | 1,45 | 1,47 | 1,39 | 1,41 | 0,36% | - |
| 16.05.2025 | 1,43 | 1,48 | 1,34 | 1,41 | -0,71% | - |
| 15.05.2025 | 1,46 | 1,46 | 1,40 | 1,42 | -0,70% | - |
| 14.05.2025 | 1,39 | 1,49 | 1,36 | 1,43 | 4,40% | - |
| 13.05.2025 | 1,32 | 1,41 | 1,31 | 1,37 | 4,60% | - |
| 12.05.2025 | 1,29 | 1,39 | 1,29 | 1,31 | 1,95% | - |
| 09.05.2025 | 1,29 | 1,34 | 1,28 | 1,28 | -1,16% | - |
| 08.05.2025 | 1,34 | 1,37 | 1,30 | 1,30 | -1,89% | - |
| 07.05.2025 | 1,35 | 1,39 | 1,32 | 1,32 | -1,49% | - |
| 06.05.2025 | 1,34 | 1,39 | 1,34 | 1,34 | 0,00% | - |
| 05.05.2025 | 1,34 | 1,39 | 1,34 | 1,34 | -2,19% | - |
| 02.05.2025 | 1,25 | 1,40 | 1,25 | 1,37 | 10,48% | - |
| 30.04.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -0,80% | - |
| 29.04.2025 | 1,30 | 1,34 | 1,25 | 1,25 | -3,85% | - |
| 28.04.2025 | 1,32 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 25.04.2025 | 1,33 | 1,34 | 1,29 | 1,30 | 0,39% | - |
| 24.04.2025 | 1,34 | 1,34 | 1,29 | 1,30 | 0,39% | - |
| 23.04.2025 | 1,35 | 1,35 | 1,28 | 1,29 | 0,00% | - |
| 22.04.2025 | 1,32 | 1,35 | 1,29 | 1,29 | -1,90% | - |
| 17.04.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 0,38% | - |
| 16.04.2025 | 1,32 | 1,36 | 1,31 | 1,31 | -0,76% | - |
| 15.04.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 1,54% | - |
| 14.04.2025 | 1,28 | 1,37 | 1,27 | 1,30 | 1,96% | - |
| 11.04.2025 | 1,27 | 1,32 | 1,27 | 1,28 | -0,78% | - |
| 10.04.2025 | 1,26 | 1,35 | 1,25 | 1,29 | 0,39% | - |
| 09.04.2025 | 1,27 | 1,31 | 1,25 | 1,28 | -0,78% | - |
| 08.04.2025 | 1,29 | 1,36 | 1,29 | 1,29 | 0,00% | - |
| 07.04.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -0,39% | - |
| 04.04.2025 | 1,37 | 1,44 | 1,24 | 1,30 | -8,16% | - |
| 03.04.2025 | 1,43 | 1,46 | 1,39 | 1,41 | -1,40% | - |
| 02.04.2025 | 1,42 | 1,48 | 1,40 | 1,43 | -0,69% | - |
| 01.04.2025 | 1,44 | 1,52 | 1,44 | 1,44 | -2,37% | - |
| 31.03.2025 | 1,55 | 1,55 | 1,45 | 1,48 | -1,67% | - |
| 28.03.2025 | 1,50 | 1,56 | 1,50 | 1,50 | 1,01% | - |
| 27.03.2025 | 1,51 | 1,59 | 1,49 | 1,49 | -3,57% | - |
| 26.03.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 0,33% | - |
| 25.03.2025 | 1,52 | 1,58 | 1,52 | 1,54 | 0,66% | - |
| 24.03.2025 | 1,52 | 1,58 | 1,52 | 1,53 | 0,66% | - |
| 21.03.2025 | 1,54 | 1,59 | 1,51 | 1,52 | -0,66% | - |
| 20.03.2025 | 1,47 | 1,60 | 1,47 | 1,53 | 2,35% | - |
| 19.03.2025 | 1,45 | 1,53 | 1,45 | 1,49 | 1,36% | - |
| 18.03.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -2,00% | - |
| 17.03.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 0,33% | - |
| 14.03.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 1,01% | - |
| 13.03.2025 | 1,49 | 1,53 | 1,48 | 1,48 | -1,99% | - |
| 12.03.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 2,03% | - |
| 11.03.2025 | 1,47 | 1,53 | 1,47 | 1,48 | 0,00% | - |
| 10.03.2025 | 1,54 | 1,55 | 1,46 | 1,48 | -3,58% | - |
| 07.03.2025 | 1,53 | 1,54 | 1,51 | 1,54 | 1,99% | - |
| 06.03.2025 | 1,42 | 1,53 | 1,42 | 1,51 | 0,67% | - |
| 05.03.2025 | 1,50 | 1,54 | 1,49 | 1,50 | -0,66% | - |
| 04.03.2025 | 1,42 | 1,54 | 1,42 | 1,51 | 0,67% | - |
| 03.03.2025 | 1,42 | 1,55 | 1,42 | 1,50 | 1,01% | - |
| 28.02.2025 | 1,47 | 1,58 | 1,47 | 1,48 | -4,21% | - |
| 27.02.2025 | 1,55 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 26.02.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 25.02.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,32% | - |