£1,048
-8,50%
Echtzeit-Aktienkurs HOSTELWORLD GROUP LS-,01
Bid:
Ask:
Aktienkurse zur HOSTELWORLD GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,06% | 2.788,00 |
| 08.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,01% | 1.589,00 |
| 07.09.2026 | 1,06 | 1,13 | 1,06 | 1,12 | -0,31% | - |
| 04.09.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 2,69% | - |
| 03.09.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -2,54% | - |
| 02.09.2026 | 1,13 | 1,15 | 1,09 | 1,12 | -0,01% | - |
| 01.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,38% | 1.806,00 |
| 31.08.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -1,07% | - |
| 28.08.2026 | 1,13 | 1,13 | 1,08 | 1,11 | -2,57% | - |
| 27.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,65% | 750,00 |
| 26.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,72% | 28,00 |
| 25.08.2026 | 1,14 | 1,14 | 1,12 | 1,12 | -0,76% | - |
| 24.08.2026 | 1,13 | 1,17 | 1,12 | 1,13 | -4,60% | - |
| 21.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | 900,00 |
| 20.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,37% | 40,00 |
| 19.08.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,68% | - |
| 18.08.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -0,65% | - |
| 17.08.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -1,31% | - |
| 14.08.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,18% | - |
| 13.08.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -1,08% | - |
| 12.08.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 2,23% | 1.813,00 |
| 11.08.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,81% | 6.846,00 |
| 10.08.2026 | 1,06 | 1,13 | 1,05 | 1,13 | 6,56% | - |
| 07.08.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -1,07% | - |
| 06.08.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 1,36% | - |
| 05.08.2026 | 1,09 | 1,09 | 1,04 | 1,06 | -2,62% | - |
| 04.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,93% | 489,00 |
| 03.08.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 2,38% | 10.061,00 |
| 31.07.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -2,09% | 5.441,00 |
| 30.07.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 0,69% | - |
| 29.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 1.138,00 |
| 28.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,06% | 10.290,00 |
| 27.07.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,23% | 2.292,00 |
| 24.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,78% | 206,00 |
| 23.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | 234,00 |
| 22.07.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,63% | 5.703,00 |
| 21.07.2026 | 1,05 | 1,08 | 1,05 | 1,06 | -0,49% | - |
| 20.07.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,31% | 598,00 |
| 17.07.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,68% | - |
| 16.07.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,98% | - |
| 15.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 948,00 |
| 14.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,55% | 63,00 |
| 13.07.2026 | 1,04 | 1,08 | 1,04 | 1,06 | -3,04% | - |
| 10.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,34% | 2,00 |
| 09.07.2026 | 1,06 | 1,10 | 1,06 | 1,07 | -1,83% | 7.585,00 |
| 08.07.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,23% | 3.525,00 |
| 07.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,52% | 1.800,00 |
| 06.07.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -1,65% | - |
| 03.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 1,00 |
| 02.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 29.728,00 |
| 01.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | 19,00 |
| 30.06.2026 | 1,14 | 1,14 | 1,11 | 1,12 | 0,00% | 902,00 |
| 29.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,36% | 1,00 |
| 26.06.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 1,84% | - |
| 25.06.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,22% | 122,00 |
| 24.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,23% | 68,00 |
| 23.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | 6.767,00 |
| 22.06.2026 | 1,13 | 1,15 | 1,13 | 1,13 | 0,75% | 3.380,00 |
| 19.06.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,31% | - |
| 18.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,41% | 1,00 |
| 17.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,29% | - |
| 16.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,81% | 2.584,00 |
| 15.06.2026 | 1,16 | 1,17 | 1,14 | 1,14 | 3,09% | - |
| 12.06.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 2,30% | 376,00 |
| 11.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,06% | 508,00 |
| 10.06.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,24% | - |
| 09.06.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 0,01% | - |
| 08.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,32% | 842,00 |
| 05.06.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,70% | - |
| 04.06.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 2,88% | - |
| 03.06.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -2,06% | 5.159,00 |
| 02.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,58% | 1.868,00 |
| 01.06.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 1,16% | 2.517,00 |
| 29.05.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,73% | - |
| 28.05.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,78% | - |
| 27.05.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,55% | - |
| 26.05.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -1,79% | 10.458,00 |
| 25.05.2026 | 1,11 | 1,11 | 1,10 | 1,10 | 1,35% | - |
| 22.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,39% | 23.387,00 |
| 21.05.2026 | 1,09 | 1,10 | 1,09 | 1,09 | 0,85% | - |
| 20.05.2026 | 1,10 | 1,10 | 1,08 | 1,08 | 1,79% | 2.434,00 |
| 19.05.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -2,70% | - |
| 18.05.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 1,91% | - |
| 15.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,28% | 1.343,00 |
| 14.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,09% | 638,00 |
| 13.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,92% | 571,00 |
| 12.05.2026 | 1,06 | 1,07 | 1,05 | 1,06 | -0,91% | - |
| 11.05.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 0,19% | 4.003,00 |
| 08.05.2026 | 1,11 | 1,11 | 1,06 | 1,06 | 1,64% | 2,00 |
| 07.05.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -1,29% | - |
| 06.05.2026 | 1,06 | 1,07 | 1,04 | 1,06 | -0,59% | - |
| 05.05.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -1,64% | - |
| 04.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,27% | - |
| 01.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 231,00 |
| 30.04.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -0,23% | 1.588,00 |
| 29.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,49% | 7,00 |
| 28.04.2026 | 1,07 | 1,11 | 1,07 | 1,11 | 3,40% | - |
| 27.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,61% | 144,00 |
| 24.04.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -4,52% | 710,00 |
| 23.04.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -0,81% | - |