64,250€
1,18%
Echtzeit-Aktienkurs Travel + Leisure Co
Bid:
Ask:
Aktienkurse zur Travel + Leisure Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 64,00 | 64,75 | 63,00 | 63,75 | 0,00% | - |
| 20.07.2026 | 64,00 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 17.07.2026 | 65,25 | 66,00 | 63,75 | 63,75 | -3,41% | - |
| 16.07.2026 | 65,50 | 66,25 | 65,25 | 66,00 | 0,38% | - |
| 15.07.2026 | 64,25 | 66,75 | 64,00 | 65,75 | 2,33% | - |
| 14.07.2026 | 64,25 | 64,50 | 63,50 | 64,25 | 0,39% | - |
| 13.07.2026 | 64,75 | 65,75 | 63,75 | 64,00 | -1,92% | - |
| 10.07.2026 | 64,50 | 65,75 | 64,50 | 65,25 | 1,16% | - |
| 09.07.2026 | 64,00 | 64,75 | 63,25 | 64,50 | 1,18% | - |
| 08.07.2026 | 66,00 | 66,25 | 62,75 | 63,75 | -3,41% | - |
| 07.07.2026 | 66,25 | 66,75 | 65,25 | 66,00 | 0,38% | - |
| 06.07.2026 | 66,75 | 67,25 | 64,75 | 65,75 | -1,87% | - |
| 03.07.2026 | 67,25 | 67,25 | 66,75 | 67,00 | 1,13% | - |
| 02.07.2026 | 66,00 | 67,25 | 65,25 | 66,25 | -0,38% | - |
| 01.07.2026 | 66,75 | 67,25 | 65,75 | 66,50 | -1,12% | - |
| 30.06.2026 | 68,50 | 68,50 | 66,75 | 67,25 | -0,74% | - |
| 29.06.2026 | 69,00 | 69,00 | 67,00 | 67,75 | 0,00% | - |
| 26.06.2026 | 66,75 | 68,25 | 66,25 | 67,75 | 1,50% | - |
| 25.06.2026 | 67,50 | 68,75 | 66,75 | 66,75 | -1,48% | - |
| 24.06.2026 | 66,25 | 69,25 | 66,25 | 67,75 | 2,26% | - |
| 23.06.2026 | 65,00 | 66,25 | 64,75 | 66,25 | 1,53% | - |
| 22.06.2026 | 66,75 | 67,75 | 65,25 | 65,25 | -2,25% | - |
| 19.06.2026 | 67,00 | 67,00 | 66,75 | 66,75 | 0,00% | - |
| 18.06.2026 | 66,00 | 68,25 | 66,00 | 66,75 | 1,14% | - |
| 17.06.2026 | 64,50 | 66,75 | 64,50 | 66,00 | 1,93% | - |
| 16.06.2026 | 64,00 | 65,25 | 64,00 | 64,75 | 1,57% | - |
| 15.06.2026 | 64,50 | 65,25 | 63,50 | 63,75 | -0,78% | - |
| 12.06.2026 | 63,00 | 64,75 | 63,00 | 64,25 | 2,39% | - |
| 11.06.2026 | 62,00 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 10.06.2026 | 62,25 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 09.06.2026 | 62,00 | 63,25 | 61,25 | 62,25 | 0,81% | - |
| 08.06.2026 | 61,75 | 62,75 | 61,25 | 61,75 | -0,40% | - |
| 05.06.2026 | 61,00 | 62,75 | 60,25 | 62,00 | 2,06% | - |
| 04.06.2026 | 60,00 | 61,00 | 59,75 | 60,75 | 0,00% | - |
| 03.06.2026 | 61,50 | 61,75 | 59,75 | 60,75 | -2,41% | - |
| 02.06.2026 | 59,00 | 62,25 | 58,75 | 62,25 | 5,51% | - |
| 01.06.2026 | 58,50 | 60,25 | 58,25 | 59,00 | 1,29% | - |
| 29.05.2026 | 58,75 | 58,75 | 58,00 | 58,25 | -0,85% | - |
| 28.05.2026 | 59,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 27.05.2026 | 57,50 | 59,25 | 57,25 | 58,75 | 2,62% | - |
| 26.05.2026 | 56,25 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 25.05.2026 | 56,50 | 56,75 | 56,25 | 56,25 | 0,45% | - |
| 22.05.2026 | 56,50 | 56,75 | 55,75 | 56,00 | -0,44% | - |
| 21.05.2026 | 55,75 | 56,25 | 53,75 | 56,25 | 0,90% | - |
| 20.05.2026 | 54,00 | 55,75 | 53,25 | 55,75 | 2,76% | - |
| 19.05.2026 | 53,50 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 18.05.2026 | 53,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 15.05.2026 | 54,50 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 14.05.2026 | 54,00 | 55,25 | 54,00 | 54,75 | 1,86% | - |
| 13.05.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 12.05.2026 | 54,00 | 54,75 | 53,75 | 53,75 | -0,46% | - |
| 11.05.2026 | 56,00 | 56,25 | 53,75 | 54,00 | -3,14% | - |
| 08.05.2026 | 56,25 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 07.05.2026 | 55,25 | 56,75 | 55,25 | 56,25 | 2,27% | - |
| 06.05.2026 | 53,75 | 55,75 | 53,50 | 55,00 | 2,33% | - |
| 05.05.2026 | 53,25 | 54,25 | 53,25 | 53,75 | 1,42% | - |
| 04.05.2026 | 55,00 | 55,25 | 52,25 | 53,00 | -3,64% | - |
| 30.04.2026 | 54,00 | 55,50 | 53,75 | 55,00 | 1,85% | - |
| 29.04.2026 | 55,25 | 55,50 | 53,75 | 54,00 | -2,26% | - |
| 28.04.2026 | 55,75 | 56,75 | 54,25 | 55,25 | -1,78% | - |
| 27.04.2026 | 57,25 | 58,25 | 56,25 | 56,25 | -2,17% | - |
| 24.04.2026 | 55,75 | 57,50 | 55,25 | 57,50 | 3,14% | - |
| 23.04.2026 | 55,75 | 57,25 | 55,00 | 55,75 | -0,89% | - |
| 22.04.2026 | 65,25 | 65,50 | 55,25 | 56,25 | -13,13% | - |
| 21.04.2026 | 65,75 | 66,25 | 64,25 | 64,75 | -1,52% | - |
| 20.04.2026 | 66,25 | 66,75 | 65,00 | 65,75 | -2,23% | - |
| 17.04.2026 | 65,00 | 67,25 | 64,75 | 67,25 | 4,26% | - |
| 16.04.2026 | 66,50 | 67,25 | 64,25 | 64,50 | -3,37% | - |
| 15.04.2026 | 66,75 | 67,00 | 66,00 | 66,75 | 0,00% | - |
| 14.04.2026 | 65,50 | 67,25 | 65,25 | 66,75 | 1,52% | - |
| 13.04.2026 | 64,25 | 65,75 | 63,50 | 65,75 | 1,94% | - |
| 10.04.2026 | 64,75 | 65,25 | 64,25 | 64,50 | 0,00% | - |
| 09.04.2026 | 63,25 | 65,25 | 62,75 | 64,50 | 1,98% | - |
| 08.04.2026 | 62,00 | 65,25 | 61,75 | 63,25 | 3,27% | - |
| 07.04.2026 | 61,75 | 62,50 | 60,75 | 61,25 | -0,81% | - |
| 02.04.2026 | 61,00 | 62,25 | 59,75 | 61,75 | 0,00% | - |
| 01.04.2026 | 60,00 | 61,75 | 59,50 | 61,75 | 3,35% | - |
| 31.03.2026 | 59,00 | 60,25 | 58,75 | 59,75 | 1,70% | - |
| 30.03.2026 | 59,00 | 59,75 | 58,75 | 58,75 | 0,00% | - |
| 27.03.2026 | 61,25 | 61,75 | 58,75 | 58,75 | -4,08% | - |
| 26.03.2026 | 62,25 | 62,25 | 61,25 | 61,25 | -1,21% | - |
| 25.03.2026 | 61,25 | 62,75 | 61,25 | 62,00 | 1,22% | - |
| 24.03.2026 | 61,25 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 23.03.2026 | 58,75 | 62,75 | 58,75 | 61,25 | 4,26% | - |
| 20.03.2026 | 60,25 | 60,75 | 58,75 | 58,75 | -3,29% | - |
| 19.03.2026 | 61,25 | 61,50 | 60,25 | 60,75 | -0,82% | - |
| 18.03.2026 | 61,75 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 17.03.2026 | 59,75 | 61,25 | 59,25 | 61,25 | 2,51% | - |
| 16.03.2026 | 60,25 | 63,25 | 59,75 | 59,75 | 0,00% | - |
| 13.03.2026 | 60,75 | 61,75 | 59,75 | 59,75 | -1,65% | - |
| 12.03.2026 | 61,25 | 61,75 | 59,75 | 60,75 | -1,62% | - |
| 11.03.2026 | 61,25 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 10.03.2026 | 61,75 | 62,25 | 60,25 | 61,25 | -0,41% | - |
| 09.03.2026 | 62,00 | 62,75 | 59,25 | 61,50 | -1,99% | - |
| 06.03.2026 | 65,25 | 65,50 | 61,75 | 62,75 | -3,46% | - |
| 05.03.2026 | 64,50 | 65,25 | 63,75 | 65,00 | 1,17% | - |
| 04.03.2026 | 64,00 | 65,25 | 63,75 | 64,25 | 0,00% | - |
| 03.03.2026 | 62,00 | 64,75 | 61,25 | 64,25 | 2,39% | - |
| 02.03.2026 | 62,00 | 62,75 | 60,75 | 62,75 | 0,80% | - |
| 27.02.2026 | 65,25 | 65,25 | 61,75 | 62,25 | -4,60% | - |