254,425€
-0,66%
Echtzeit-Aktienkurs Expedia Group Inc.
Bid:
Ask:
Aktienkurse zur Expedia Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 260,60 | 260,83 | 254,05 | 254,83 | -0,51% | - |
| 16.10.2026 | 260,10 | 265,23 | 253,40 | 256,13 | -2,25% | - |
| 15.10.2026 | 246,20 | 262,38 | 241,55 | 262,02 | 6,85% | - |
| 14.10.2026 | 244,15 | 248,08 | 242,65 | 245,23 | 0,53% | - |
| 13.10.2026 | 240,68 | 248,20 | 238,18 | 243,93 | 0,98% | - |
| 12.10.2026 | 244,45 | 246,93 | 239,40 | 241,55 | -1,46% | - |
| 09.10.2026 | 240,95 | 245,43 | 239,65 | 245,13 | 0,83% | 1,00 |
| 08.10.2026 | 231,15 | 243,18 | 229,02 | 243,10 | 4,82% | - |
| 07.10.2026 | 231,40 | 233,05 | 227,98 | 231,93 | 0,91% | 5,00 |
| 06.10.2026 | 234,25 | 236,73 | 225,38 | 229,83 | -1,01% | 10,00 |
| 05.10.2026 | 235,50 | 238,65 | 230,88 | 232,18 | -1,31% | 2,00 |
| 02.10.2026 | 233,48 | 238,38 | 232,65 | 235,25 | 0,64% | - |
| 01.10.2026 | 235,18 | 237,98 | 231,73 | 233,75 | 0,35% | - |
| 30.09.2026 | 234,85 | 236,83 | 231,52 | 232,93 | -0,57% | - |
| 29.09.2026 | 231,52 | 235,27 | 225,40 | 234,25 | 0,85% | - |
| 28.09.2026 | 231,93 | 234,48 | 226,70 | 232,27 | 0,00% | 8,00 |
| 25.09.2026 | 231,13 | 236,25 | 228,75 | 232,27 | 0,57% | - |
| 24.09.2026 | 227,93 | 235,90 | 224,73 | 230,95 | 1,27% | 5,00 |
| 23.09.2026 | 243,30 | 245,93 | 226,30 | 228,05 | -7,48% | - |
| 22.09.2026 | 244,98 | 250,88 | 230,33 | 246,50 | 0,52% | 5,00 |
| 21.09.2026 | 245,25 | 247,18 | 242,45 | 245,23 | 0,75% | 1,00 |
| 18.09.2026 | 247,95 | 249,38 | 241,35 | 243,40 | -1,68% | 5,00 |
| 17.09.2026 | 250,30 | 253,98 | 244,55 | 247,55 | -1,41% | - |
| 16.09.2026 | 253,95 | 253,95 | 244,52 | 251,10 | -1,09% | - |
| 15.09.2026 | 248,30 | 255,20 | 245,85 | 253,88 | 2,25% | - |
| 14.09.2026 | 242,13 | 253,50 | 239,80 | 248,30 | 2,60% | 262,00 |
| 11.09.2026 | 238,85 | 243,30 | 237,35 | 242,00 | 1,32% | 1,00 |
| 10.09.2026 | 235,52 | 243,95 | 231,10 | 238,85 | 1,65% | 10,00 |
| 09.09.2026 | 236,55 | 237,08 | 224,43 | 234,98 | -0,69% | 6,00 |
| 08.09.2026 | 255,52 | 256,70 | 233,73 | 236,60 | -7,41% | 7,00 |
| 07.09.2026 | 256,60 | 257,42 | 254,80 | 255,52 | -0,52% | 1,00 |
| 04.09.2026 | 260,75 | 262,27 | 254,73 | 256,85 | -1,49% | 2,00 |
| 03.09.2026 | 265,73 | 270,02 | 259,92 | 260,73 | -1,74% | 1,00 |
| 02.09.2026 | 263,55 | 270,50 | 260,20 | 265,35 | 1,01% | - |
| 01.09.2026 | 274,38 | 274,42 | 261,88 | 262,70 | -4,11% | - |
| 31.08.2026 | 282,90 | 283,85 | 273,52 | 273,95 | -3,58% | 4,00 |
| 28.08.2026 | 273,70 | 284,33 | 272,17 | 284,13 | 4,24% | 10,00 |
| 27.08.2026 | 287,35 | 289,45 | 270,85 | 272,58 | -5,28% | 1,00 |
| 26.08.2026 | 291,38 | 293,27 | 287,50 | 287,77 | 0,18% | 3,00 |
| 25.08.2026 | 291,27 | 293,23 | 285,90 | 287,25 | -1,24% | 4,00 |
| 24.08.2026 | 274,67 | 292,38 | 273,77 | 290,85 | 5,13% | - |
| 21.08.2026 | 277,58 | 280,95 | 274,52 | 276,65 | -0,35% | - |
| 20.08.2026 | 279,42 | 280,98 | 275,63 | 277,63 | -1,15% | 3,00 |
| 19.08.2026 | 277,67 | 286,77 | 276,20 | 280,85 | 0,12% | - |
| 18.08.2026 | 275,02 | 283,13 | 269,15 | 280,50 | 1,46% | - |
| 17.08.2026 | 288,17 | 289,20 | 275,38 | 276,48 | -3,45% | 10,00 |
| 14.08.2026 | 285,38 | 287,60 | 282,85 | 286,35 | 0,54% | 9,00 |
| 13.08.2026 | 283,58 | 285,83 | 276,65 | 284,83 | 0,16% | - |
| 12.08.2026 | 279,83 | 285,55 | 273,90 | 284,38 | 2,33% | 2,00 |
| 11.08.2026 | 272,02 | 282,15 | 269,95 | 277,90 | 2,77% | - |
| 10.08.2026 | 268,77 | 270,45 | 263,75 | 270,40 | 0,96% | - |
| 07.08.2026 | 266,02 | 271,77 | 263,88 | 267,83 | -0,22% | - |
| 06.08.2026 | 279,38 | 286,77 | 267,50 | 268,42 | -3,37% | 22,00 |
| 05.08.2026 | 270,55 | 281,63 | 270,02 | 277,80 | 2,58% | 25,00 |
| 04.08.2026 | 262,63 | 271,20 | 259,27 | 270,80 | 3,69% | - |
| 03.08.2026 | 257,58 | 265,55 | 256,48 | 261,17 | 2,05% | 4,00 |
| 31.07.2026 | 254,10 | 258,50 | 251,00 | 255,93 | 1,15% | 5,00 |
| 30.07.2026 | 265,35 | 268,38 | 249,73 | 253,02 | -4,84% | 25,00 |
| 29.07.2026 | 259,45 | 272,80 | 255,43 | 265,90 | 2,15% | 61,00 |
| 28.07.2026 | 242,80 | 260,40 | 242,70 | 260,30 | 6,40% | 57,00 |
| 27.07.2026 | 228,63 | 246,95 | 227,93 | 244,65 | 7,13% | 1,00 |
| 24.07.2026 | 226,43 | 234,10 | 225,35 | 228,38 | 1,71% | 1,00 |
| 23.07.2026 | 228,77 | 228,77 | 220,95 | 224,52 | -1,73% | - |
| 22.07.2026 | 231,30 | 233,40 | 228,23 | 228,48 | -1,27% | - |
| 21.07.2026 | 234,27 | 235,65 | 228,23 | 231,43 | -0,34% | 1,00 |
| 20.07.2026 | 232,52 | 238,77 | 230,80 | 232,23 | -0,57% | - |
| 17.07.2026 | 233,38 | 237,48 | 231,45 | 233,55 | -1,13% | 5,00 |
| 16.07.2026 | 233,20 | 237,10 | 230,08 | 236,23 | 1,41% | - |
| 15.07.2026 | 233,15 | 237,30 | 231,58 | 232,95 | -0,10% | - |
| 14.07.2026 | 233,40 | 237,85 | 226,85 | 233,18 | 0,11% | - |
| 13.07.2026 | 237,25 | 240,02 | 231,20 | 232,93 | -2,12% | - |
| 10.07.2026 | 232,77 | 238,83 | 232,55 | 237,98 | 2,69% | 2,00 |
| 09.07.2026 | 228,45 | 234,18 | 222,35 | 231,75 | 2,33% | - |
| 08.07.2026 | 236,48 | 236,75 | 223,52 | 226,48 | -4,04% | 2,00 |
| 07.07.2026 | 233,30 | 241,05 | 230,70 | 236,00 | 1,17% | - |
| 06.07.2026 | 235,75 | 242,33 | 230,93 | 233,27 | -1,06% | - |
| 03.07.2026 | 235,00 | 237,40 | 234,68 | 235,77 | 0,73% | 1,00 |
| 02.07.2026 | 235,18 | 235,27 | 230,35 | 234,08 | 0,12% | 1,00 |
| 01.07.2026 | 224,02 | 235,73 | 222,88 | 233,80 | 4,44% | 2,00 |
| 30.06.2026 | 232,27 | 234,10 | 222,45 | 223,85 | -3,35% | 8,00 |
| 29.06.2026 | 230,83 | 237,58 | 229,68 | 231,60 | -0,02% | - |
| 26.06.2026 | 220,65 | 232,27 | 216,90 | 231,65 | 4,99% | - |
| 25.06.2026 | 230,68 | 237,80 | 220,33 | 220,65 | -5,43% | 30,00 |
| 24.06.2026 | 215,95 | 238,10 | 215,60 | 233,33 | 8,87% | 21,00 |
| 23.06.2026 | 205,38 | 215,77 | 203,48 | 214,33 | 2,82% | 3,00 |
| 22.06.2026 | 209,80 | 211,77 | 203,38 | 208,45 | -0,64% | 10,00 |
| 19.06.2026 | 208,93 | 210,30 | 208,77 | 209,80 | -0,40% | 1,00 |
| 18.06.2026 | 208,25 | 212,43 | 208,25 | 210,65 | 0,62% | - |
| 17.06.2026 | 210,93 | 211,25 | 206,25 | 209,35 | -0,79% | 9,00 |
| 16.06.2026 | 203,77 | 212,23 | 202,60 | 211,02 | 3,18% | 8,00 |
| 15.06.2026 | 196,77 | 206,40 | 196,45 | 204,52 | 5,29% | 1,00 |
| 12.06.2026 | 194,02 | 197,36 | 190,59 | 194,25 | 1,63% | - |
| 11.06.2026 | 190,06 | 193,58 | 187,84 | 191,14 | -1,09% | - |
| 10.06.2026 | 200,15 | 200,15 | 191,96 | 193,25 | -3,98% | - |
| 09.06.2026 | 195,70 | 202,98 | 195,23 | 201,25 | 2,65% | - |
| 08.06.2026 | 198,03 | 201,33 | 193,86 | 196,06 | -0,86% | 5,00 |
| 05.06.2026 | 193,73 | 202,38 | 192,55 | 197,77 | 1,19% | 25,00 |
| 04.06.2026 | 194,31 | 200,95 | 192,25 | 195,44 | 1,03% | - |
| 03.06.2026 | 194,73 | 196,13 | 192,50 | 193,45 | -0,95% | - |
| 02.06.2026 | 196,23 | 196,51 | 188,67 | 195,31 | -0,73% | - |