226,425€
-0,90%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 193,82 | 197,93 | 190,97 | 196,74 | 1,63% | - |
| 29.05.2026 | 193,91 | 196,93 | 192,25 | 193,58 | -0,90% | - |
| 28.05.2026 | 193,76 | 196,54 | 192,54 | 195,34 | -0,46% | 50,00 |
| 27.05.2026 | 191,99 | 199,24 | 191,39 | 196,25 | 2,85% | - |
| 26.05.2026 | 185,60 | 192,19 | 183,81 | 190,81 | 1,89% | - |
| 25.05.2026 | 188,07 | 188,07 | 186,76 | 187,27 | 1,48% | 15,00 |
| 22.05.2026 | 187,76 | 190,50 | 181,95 | 184,54 | -1,38% | 1,00 |
| 21.05.2026 | 187,19 | 188,53 | 181,78 | 187,12 | -0,10% | - |
| 20.05.2026 | 185,25 | 187,65 | 178,24 | 187,30 | 1,44% | - |
| 19.05.2026 | 184,75 | 192,65 | 183,42 | 184,64 | 0,34% | - |
| 18.05.2026 | 187,49 | 189,95 | 183,31 | 184,01 | -2,25% | 10,00 |
| 15.05.2026 | 185,61 | 189,73 | 183,98 | 188,25 | 1,41% | - |
| 14.05.2026 | 185,72 | 188,78 | 183,89 | 185,64 | -0,80% | - |
| 13.05.2026 | 188,62 | 190,93 | 183,32 | 187,13 | -0,75% | 26,00 |
| 12.05.2026 | 187,99 | 191,35 | 186,72 | 188,54 | 0,04% | - |
| 11.05.2026 | 195,18 | 197,13 | 186,87 | 188,47 | -3,51% | - |
| 08.05.2026 | 197,52 | 202,13 | 192,45 | 195,32 | -9,35% | 57,00 |
| 07.05.2026 | 210,25 | 216,88 | 207,93 | 215,48 | 1,71% | - |
| 06.05.2026 | 212,65 | 222,88 | 207,43 | 211,85 | -0,71% | 1,00 |
| 05.05.2026 | 210,85 | 214,80 | 209,38 | 213,38 | 1,22% | - |
| 04.05.2026 | 214,88 | 217,43 | 210,75 | 210,80 | -0,19% | 874,00 |
| 30.04.2026 | 216,10 | 216,98 | 211,18 | 211,20 | -1,47% | - |
| 29.04.2026 | 206,95 | 215,73 | 198,76 | 214,35 | 3,28% | 1,00 |
| 28.04.2026 | 209,38 | 211,10 | 203,90 | 207,55 | -1,32% | 1,00 |
| 27.04.2026 | 214,80 | 215,18 | 210,25 | 210,33 | -1,98% | - |
| 24.04.2026 | 214,27 | 216,63 | 211,70 | 214,58 | 1,05% | 1,00 |
| 23.04.2026 | 224,68 | 226,18 | 211,25 | 212,35 | -5,81% | - |
| 22.04.2026 | 232,98 | 235,38 | 224,00 | 225,45 | -4,42% | 866,00 |
| 21.04.2026 | 230,95 | 237,30 | 230,85 | 235,88 | 1,87% | 13,00 |
| 20.04.2026 | 223,63 | 231,65 | 222,10 | 231,55 | 2,43% | 7,00 |
| 17.04.2026 | 216,02 | 228,55 | 215,63 | 226,05 | 4,53% | 19,00 |
| 16.04.2026 | 218,18 | 221,65 | 214,45 | 216,25 | -1,57% | - |
| 15.04.2026 | 210,40 | 219,77 | 210,15 | 219,70 | 4,72% | 56,00 |
| 14.04.2026 | 204,25 | 213,63 | 203,55 | 209,80 | 3,03% | - |
| 13.04.2026 | 193,41 | 204,33 | 192,64 | 203,63 | 5,05% | - |
| 10.04.2026 | 196,82 | 198,40 | 191,73 | 193,84 | -1,25% | 11,00 |
| 09.04.2026 | 201,29 | 203,52 | 192,93 | 196,29 | -3,89% | 800,00 |
| 08.04.2026 | 193,41 | 212,08 | 192,06 | 204,23 | 4,69% | - |
| 07.04.2026 | 197,18 | 199,22 | 193,24 | 195,07 | -0,16% | - |
| 02.04.2026 | 196,42 | 199,48 | 190,12 | 195,38 | -0,47% | 9,00 |
| 01.04.2026 | 199,81 | 203,10 | 190,34 | 196,31 | -1,86% | 20,00 |
| 31.03.2026 | 197,91 | 202,50 | 194,51 | 200,02 | 1,27% | - |
| 30.03.2026 | 196,20 | 205,52 | 196,20 | 197,52 | 0,67% | 3,00 |
| 27.03.2026 | 202,05 | 204,73 | 192,04 | 196,21 | -2,87% | 102,00 |
| 26.03.2026 | 203,25 | 206,38 | 200,11 | 202,00 | -0,72% | - |
| 25.03.2026 | 205,50 | 211,95 | 199,57 | 203,48 | -0,65% | - |
| 24.03.2026 | 203,75 | 205,25 | 196,81 | 204,80 | 0,47% | - |
| 23.03.2026 | 204,70 | 210,70 | 201,04 | 203,85 | -0,10% | 146,00 |
| 20.03.2026 | 210,63 | 210,63 | 199,52 | 204,05 | -2,49% | - |
| 19.03.2026 | 209,08 | 212,30 | 205,33 | 209,25 | -0,19% | - |
| 18.03.2026 | 209,10 | 212,50 | 204,58 | 209,65 | 0,19% | 2,00 |
| 17.03.2026 | 201,10 | 214,55 | 199,50 | 209,25 | 4,09% | 4,00 |
| 16.03.2026 | 200,05 | 203,38 | 199,58 | 201,02 | 0,59% | - |
| 13.03.2026 | 198,28 | 203,83 | 197,02 | 199,85 | 1,33% | 1,00 |
| 12.03.2026 | 199,04 | 200,55 | 196,40 | 197,22 | -0,95% | 1,00 |
| 11.03.2026 | 199,33 | 204,80 | 194,01 | 199,12 | -0,20% | 1,00 |
| 10.03.2026 | 206,65 | 209,02 | 194,52 | 199,52 | -4,83% | 1,00 |
| 09.03.2026 | 209,10 | 213,50 | 199,08 | 209,65 | -2,47% | 9,00 |
| 06.03.2026 | 218,85 | 218,95 | 206,95 | 214,95 | -0,73% | 43,00 |
| 05.03.2026 | 189,61 | 217,13 | 189,00 | 216,52 | 13,50% | 60,00 |
| 04.03.2026 | 185,35 | 193,06 | 183,72 | 190,77 | 2,11% | 11,00 |
| 03.03.2026 | 181,00 | 186,82 | 174,48 | 186,82 | 2,41% | - |