76,120$
-1,59%
Echtzeit-Aktienkurs TRAVEL + LEISURE DL-,01
Bid:
Ask:
Aktienkurse zur TRAVEL + LEISURE DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 77,21 | 78,04 | 75,65 | 76,15 | -1,55% | 720.870,00 |
| 20.04.2026 | 77,67 | 78,46 | 77,14 | 77,35 | -1,25% | 930.886,00 |
| 17.04.2026 | 77,78 | 79,30 | 77,59 | 78,33 | 2,82% | 961.375,00 |
| 16.04.2026 | 78,00 | 79,49 | 75,70 | 76,18 | -2,89% | 1.070.256,00 |
| 15.04.2026 | 78,62 | 79,02 | 77,89 | 78,45 | -0,37% | 575.842,00 |
| 14.04.2026 | 77,46 | 79,16 | 76,87 | 78,74 | 2,02% | 681.732,00 |
| 13.04.2026 | 75,01 | 77,18 | 74,17 | 77,18 | 1,79% | 648.986,00 |
| 10.04.2026 | 76,14 | 76,43 | 75,28 | 75,82 | -0,05% | 513.317,00 |
| 09.04.2026 | 73,63 | 76,12 | 73,27 | 75,86 | 2,72% | 716.439,00 |
| 08.04.2026 | 73,92 | 76,24 | 73,63 | 73,85 | 4,13% | 953.452,00 |
| 07.04.2026 | 71,27 | 71,63 | 70,43 | 70,92 | -0,88% | 720.581,00 |
| 06.04.2026 | 70,90 | 71,65 | 69,95 | 71,55 | 0,42% | 545.907,00 |
| 02.04.2026 | 70,02 | 71,89 | 68,68 | 71,25 | -0,27% | 718.784,00 |
| 01.04.2026 | 69,57 | 71,53 | 69,10 | 71,44 | 3,25% | 684.429,00 |
| 31.03.2026 | 69,17 | 69,99 | 67,44 | 69,19 | 2,87% | 632.074,00 |
| 30.03.2026 | 68,14 | 68,73 | 67,07 | 67,26 | -0,64% | 656.429,00 |
| 27.03.2026 | 70,00 | 70,19 | 67,37 | 67,69 | -4,24% | 594.212,00 |
| 26.03.2026 | 71,32 | 72,10 | 70,39 | 70,69 | -1,66% | 367.467,00 |
| 25.03.2026 | 71,85 | 73,06 | 70,73 | 71,88 | 1,65% | 511.463,00 |
| 24.03.2026 | 70,41 | 71,37 | 69,59 | 70,71 | -0,34% | 457.359,00 |
| 23.03.2026 | 69,69 | 72,82 | 69,26 | 70,95 | 3,47% | 675.334,00 |
| 20.03.2026 | 69,54 | 69,56 | 67,65 | 68,57 | -2,53% | 1.224.686,00 |
| 19.03.2026 | 69,65 | 70,79 | 69,27 | 70,35 | 0,30% | 573.387,00 |
| 18.03.2026 | 69,52 | 71,06 | 69,40 | 70,14 | -0,45% | 587.439,00 |
| 17.03.2026 | 69,83 | 70,99 | 69,47 | 70,46 | 2,65% | 566.180,00 |
| 16.03.2026 | 69,02 | 70,04 | 68,02 | 68,64 | 0,16% | 685.333,00 |
| 13.03.2026 | 71,37 | 71,49 | 68,28 | 68,53 | -1,86% | 542.469,00 |
| 12.03.2026 | 72,08 | 72,08 | 68,87 | 69,83 | -2,34% | 619.824,00 |
| 11.03.2026 | 71,19 | 72,61 | 70,72 | 71,50 | 0,53% | 595.573,00 |
| 10.03.2026 | 71,30 | 72,50 | 69,86 | 71,12 | -0,49% | 615.272,00 |
| 09.03.2026 | 71,40 | 72,22 | 68,72 | 71,47 | -2,30% | 1.131.555,00 |
| 06.03.2026 | 73,70 | 73,78 | 71,18 | 73,15 | -3,10% | 491.218,00 |
| 05.03.2026 | 74,58 | 75,68 | 73,74 | 75,49 | 0,72% | 638.430,00 |
| 04.03.2026 | 75,72 | 75,89 | 73,94 | 74,95 | 0,51% | 715.928,00 |
| 03.03.2026 | 71,41 | 75,13 | 71,20 | 74,57 | 2,01% | 543.538,00 |
| 02.03.2026 | 71,84 | 73,63 | 71,22 | 73,10 | -0,81% | 757.480,00 |
| 27.02.2026 | 75,64 | 75,80 | 73,20 | 73,70 | -4,52% | 687.872,00 |
| 26.02.2026 | 76,73 | 78,15 | 76,25 | 77,19 | 2,16% | 553.117,00 |
| 25.02.2026 | 75,59 | 75,63 | 73,94 | 75,56 | 0,76% | 435.978,00 |
| 24.02.2026 | 74,39 | 75,79 | 74,30 | 74,99 | 0,73% | 486.994,00 |
| 23.02.2026 | 75,88 | 75,88 | 72,56 | 74,45 | -2,27% | 725.387,00 |
| 20.02.2026 | 74,90 | 76,36 | 74,09 | 76,18 | 1,01% | 752.002,00 |
| 19.02.2026 | 75,96 | 76,78 | 74,35 | 75,42 | 0,04% | 872.035,00 |
| 18.02.2026 | 75,35 | 81,00 | 74,51 | 75,39 | 3,47% | 1.321.284,00 |
| 17.02.2026 | 71,72 | 72,97 | 71,29 | 72,86 | 2,85% | 767.209,00 |
| 13.02.2026 | 71,75 | 71,91 | 70,31 | 70,84 | -1,91% | 790.166,00 |
| 12.02.2026 | 73,15 | 74,86 | 71,02 | 72,22 | -0,11% | 832.764,00 |
| 11.02.2026 | 73,96 | 74,48 | 71,94 | 72,30 | -2,23% | 698.314,00 |
| 10.02.2026 | 73,42 | 74,75 | 73,42 | 73,95 | 1,26% | 526.672,00 |
| 09.02.2026 | 72,97 | 73,51 | 72,13 | 73,03 | -0,57% | 385.727,00 |
| 06.02.2026 | 71,38 | 73,65 | 71,27 | 73,45 | 3,26% | 676.309,00 |
| 05.02.2026 | 71,80 | 72,59 | 70,38 | 71,13 | -0,75% | 708.394,00 |
| 04.02.2026 | 71,25 | 73,33 | 70,86 | 71,67 | 1,50% | 550.815,00 |
| 03.02.2026 | 71,69 | 72,15 | 69,50 | 70,61 | -1,11% | 684.129,00 |
| 02.02.2026 | 69,64 | 71,71 | 69,28 | 71,40 | 2,67% | 548.833,00 |
| 30.01.2026 | 69,95 | 70,22 | 68,76 | 69,54 | -0,97% | 576.528,00 |
| 29.01.2026 | 70,20 | 70,43 | 68,94 | 70,22 | 0,92% | 644.509,00 |
| 28.01.2026 | 69,28 | 70,37 | 68,76 | 69,58 | 0,61% | 517.569,00 |
| 27.01.2026 | 70,22 | 70,65 | 69,02 | 69,16 | -1,33% | 503.952,00 |
| 26.01.2026 | 70,00 | 70,29 | 69,34 | 70,09 | 0,37% | 695.106,00 |
| 23.01.2026 | 71,65 | 71,99 | 69,75 | 69,83 | -2,93% | 573.247,00 |
| 22.01.2026 | 72,45 | 73,13 | 71,24 | 71,94 | 0,18% | 596.461,00 |
| 21.01.2026 | 70,64 | 72,29 | 69,96 | 71,81 | 2,76% | 527.875,00 |
| 20.01.2026 | 71,16 | 71,70 | 69,48 | 69,88 | -3,49% | 591.170,00 |
| 16.01.2026 | 72,96 | 73,15 | 71,13 | 72,41 | -1,46% | 546.891,00 |
| 15.01.2026 | 73,46 | 73,81 | 71,36 | 73,48 | 0,03% | 805.106,00 |
| 14.01.2026 | 74,77 | 74,98 | 73,17 | 73,46 | -1,87% | 543.180,00 |
| 13.01.2026 | 74,43 | 74,99 | 74,02 | 74,86 | 0,50% | 538.361,00 |
| 12.01.2026 | 73,00 | 74,64 | 72,98 | 74,49 | -0,63% | 450.844,00 |
| 09.01.2026 | 75,39 | 76,21 | 74,39 | 74,96 | 0,00% | 635.796,00 |
| 08.01.2026 | 72,98 | 75,25 | 72,60 | 74,96 | 2,10% | 508.865,00 |
| 07.01.2026 | 74,56 | 74,98 | 73,13 | 73,42 | -2,43% | 519.288,00 |
| 06.01.2026 | 73,58 | 75,27 | 72,47 | 75,25 | 2,77% | 502.000,00 |
| 05.01.2026 | 71,94 | 74,43 | 71,39 | 73,22 | 1,65% | 648.363,00 |
| 02.01.2026 | 70,75 | 72,53 | 70,31 | 72,03 | 2,13% | 511.383,00 |
| 31.12.2025 | 71,35 | 71,46 | 70,44 | 70,53 | -1,25% | 517.648,00 |
| 30.12.2025 | 71,09 | 71,72 | 70,89 | 71,42 | 0,20% | 507.210,00 |
| 29.12.2025 | 72,41 | 72,61 | 71,23 | 71,28 | -1,74% | 535.458,00 |
| 26.12.2025 | 72,87 | 72,92 | 72,39 | 72,54 | -0,12% | 305.910,00 |
| 24.12.2025 | 72,06 | 72,75 | 71,68 | 72,63 | 0,60% | 225.759,00 |
| 23.12.2025 | 72,79 | 73,04 | 71,91 | 72,20 | -0,91% | 473.856,00 |
| 22.12.2025 | 72,31 | 73,43 | 72,31 | 72,86 | 1,11% | 525.868,00 |
| 19.12.2025 | 71,14 | 72,33 | 71,12 | 72,06 | 0,88% | 828.194,00 |
| 18.12.2025 | 72,30 | 72,30 | 70,83 | 71,43 | -0,36% | 550.835,00 |
| 17.12.2025 | 71,13 | 72,35 | 71,01 | 71,69 | 1,29% | 640.297,00 |
| 16.12.2025 | 70,92 | 71,72 | 70,21 | 70,78 | 0,00% | 501.093,00 |
| 15.12.2025 | 71,47 | 71,83 | 70,09 | 70,78 | -0,20% | 552.545,00 |
| 12.12.2025 | 72,06 | 72,10 | 70,58 | 70,92 | -1,25% | 531.440,00 |
| 11.12.2025 | 69,69 | 72,09 | 69,64 | 71,82 | 3,13% | 700.485,00 |
| 10.12.2025 | 68,31 | 70,10 | 67,76 | 69,64 | 2,19% | 891.624,00 |
| 09.12.2025 | 67,59 | 68,65 | 67,59 | 68,15 | 0,16% | 518.853,00 |
| 08.12.2025 | 68,58 | 68,73 | 67,40 | 68,04 | -0,72% | 539.332,00 |
| 05.12.2025 | 68,34 | 68,88 | 68,03 | 68,53 | 0,34% | 706.051,00 |
| 04.12.2025 | 68,41 | 68,87 | 67,63 | 68,30 | -1,01% | 525.564,00 |
| 03.12.2025 | 68,57 | 69,48 | 68,40 | 69,00 | 0,88% | 526.271,00 |
| 02.12.2025 | 68,46 | 68,78 | 67,15 | 68,40 | 0,43% | 597.489,00 |
| 01.12.2025 | 68,15 | 68,72 | 67,82 | 68,11 | -0,69% | 591.772,00 |
| 28.11.2025 | 68,21 | 68,79 | 68,21 | 68,58 | 0,34% | 218.691,00 |
| 26.11.2025 | 68,27 | 69,17 | 68,27 | 68,35 | 0,16% | 505.416,00 |
| 25.11.2025 | 66,27 | 68,41 | 66,05 | 68,24 | 3,96% | 534.628,00 |