185,610€
-0,81%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.03.2026 | 179,58 | 184,53 | 173,93 | 182,42 | -0,26% | 74,00 |
| 27.02.2026 | 183,33 | 184,24 | 175,67 | 182,90 | -1,05% | - |
| 26.02.2026 | 172,03 | 184,93 | 167,92 | 184,84 | 7,88% | 12,00 |
| 25.02.2026 | 168,18 | 173,27 | 167,06 | 171,34 | 1,75% | - |
| 24.02.2026 | 160,38 | 169,32 | 158,59 | 168,40 | 5,51% | 9,00 |
| 23.02.2026 | 170,40 | 172,22 | 157,26 | 159,61 | -7,44% | 12,00 |
| 20.02.2026 | 170,55 | 174,69 | 167,45 | 172,44 | 1,63% | 39,00 |
| 19.02.2026 | 173,14 | 174,34 | 164,46 | 169,68 | -1,50% | 1,00 |
| 18.02.2026 | 169,62 | 175,06 | 168,22 | 172,27 | 1,97% | 6,00 |
| 17.02.2026 | 179,76 | 180,05 | 168,07 | 168,94 | -6,02% | 25,00 |
| 16.02.2026 | 179,20 | 180,08 | 178,91 | 179,76 | 1,06% | 9,00 |
| 13.02.2026 | 181,00 | 184,43 | 172,39 | 177,87 | -7,07% | 308,00 |
| 12.02.2026 | 199,37 | 206,18 | 185,14 | 191,41 | -3,52% | 144,00 |
| 11.02.2026 | 203,23 | 207,60 | 196,75 | 198,39 | -2,63% | - |
| 10.02.2026 | 199,10 | 208,55 | 195,67 | 203,75 | 2,74% | 4,00 |
| 09.02.2026 | 200,35 | 202,30 | 197,23 | 198,31 | -0,70% | 3,00 |
| 06.02.2026 | 195,68 | 202,25 | 194,93 | 199,72 | 2,10% | 1,00 |
| 05.02.2026 | 200,60 | 203,55 | 195,11 | 195,61 | -1,97% | 7,00 |
| 04.02.2026 | 198,94 | 201,13 | 188,19 | 199,55 | 1,06% | 2,00 |
| 03.02.2026 | 234,93 | 237,15 | 195,62 | 197,46 | -16,05% | 27,00 |
| 02.02.2026 | 222,27 | 236,75 | 219,27 | 235,23 | 5,32% | 2,00 |
| 30.01.2026 | 229,15 | 230,38 | 221,25 | 223,35 | -1,71% | - |
| 29.01.2026 | 221,77 | 230,77 | 219,52 | 227,23 | 2,00% | 101,00 |
| 28.01.2026 | 222,38 | 228,00 | 222,00 | 222,77 | 0,38% | 13,00 |
| 27.01.2026 | 228,68 | 228,68 | 221,65 | 221,93 | -2,35% | 1,00 |
| 26.01.2026 | 228,77 | 231,15 | 226,60 | 227,27 | -0,95% | 19,00 |
| 23.01.2026 | 237,90 | 241,13 | 228,93 | 229,45 | -3,38% | - |
| 22.01.2026 | 232,43 | 241,45 | 232,05 | 237,48 | 2,77% | - |
| 21.01.2026 | 232,10 | 234,58 | 226,93 | 231,08 | -0,77% | 5,00 |
| 20.01.2026 | 241,83 | 241,83 | 232,35 | 232,88 | -3,86% | 25,00 |
| 19.01.2026 | 242,25 | 242,65 | 240,88 | 242,23 | -2,82% | - |
| 16.01.2026 | 254,05 | 255,60 | 247,50 | 249,25 | -1,82% | 10,00 |
| 15.01.2026 | 248,95 | 255,75 | 248,90 | 253,88 | 4,44% | 78,00 |
| 14.01.2026 | 257,38 | 258,38 | 241,73 | 243,08 | -5,72% | - |
| 13.01.2026 | 249,80 | 257,85 | 247,98 | 257,83 | 3,24% | 85,00 |
| 12.01.2026 | 255,10 | 255,10 | 247,50 | 249,73 | -1,77% | 7,00 |
| 09.01.2026 | 258,95 | 261,73 | 253,63 | 254,23 | -1,71% | 69,00 |
| 08.01.2026 | 254,55 | 259,50 | 252,77 | 258,65 | 1,22% | 10,00 |
| 07.01.2026 | 256,05 | 257,02 | 253,27 | 255,52 | -0,19% | - |
| 06.01.2026 | 245,55 | 256,58 | 244,58 | 256,00 | 4,51% | 8,00 |
| 05.01.2026 | 241,80 | 247,05 | 237,40 | 244,95 | 1,40% | 104,00 |
| 02.01.2026 | 241,02 | 244,00 | 237,98 | 241,58 | -0,66% | 1,00 |
| 30.12.2025 | 243,52 | 243,63 | 243,08 | 243,18 | -0,17% | - |
| 29.12.2025 | 244,05 | 244,55 | 240,00 | 243,60 | -0,17% | 2,00 |
| 23.12.2025 | 245,55 | 247,23 | 244,02 | 244,02 | -0,61% | 1,00 |
| 22.12.2025 | 248,73 | 248,77 | 243,30 | 245,52 | -0,72% | 100,00 |
| 19.12.2025 | 243,10 | 249,38 | 243,10 | 247,30 | 1,23% | - |
| 18.12.2025 | 241,73 | 246,50 | 241,48 | 244,30 | 1,12% | 5,00 |
| 17.12.2025 | 242,98 | 245,77 | 239,13 | 241,60 | -0,96% | 50,00 |
| 16.12.2025 | 241,25 | 246,13 | 239,13 | 243,95 | 1,00% | 85,00 |