59,000€
0,85%
Echtzeit-Aktienkurs Travel + Leisure Co
Bid:
Ask:
Aktienkurse zur Travel + Leisure Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 58,00 | 59,75 | 57,75 | 59,00 | 0,85% | - |
| 23.10.2026 | 60,00 | 60,50 | 57,75 | 58,50 | -2,50% | - |
| 22.10.2026 | 59,50 | 60,50 | 58,75 | 60,00 | 0,00% | - |
| 21.10.2026 | 59,50 | 60,50 | 59,00 | 60,00 | -0,83% | - |
| 20.10.2026 | 58,00 | 60,50 | 57,75 | 60,50 | 3,42% | - |
| 19.10.2026 | 58,00 | 58,50 | 57,25 | 58,50 | 1,74% | - |
| 16.10.2026 | 58,50 | 59,75 | 57,25 | 57,50 | -1,71% | - |
| 15.10.2026 | 58,00 | 58,50 | 57,75 | 58,50 | 4,46% | - |
| 14.10.2026 | 56,50 | 56,75 | 55,00 | 56,00 | 0,90% | - |
| 13.10.2026 | 56,00 | 56,25 | 54,50 | 55,50 | -0,89% | - |
| 12.10.2026 | 56,00 | 56,50 | 55,00 | 56,00 | 0,00% | - |
| 09.10.2026 | 55,50 | 56,50 | 54,00 | 56,00 | 0,00% | 15,00 |
| 08.10.2026 | 55,50 | 56,50 | 54,00 | 56,00 | 1,82% | 130,00 |
| 07.10.2026 | 55,50 | 56,50 | 55,00 | 55,00 | 0,92% | - |
| 06.10.2026 | 55,00 | 56,25 | 54,50 | 54,50 | -0,91% | 15,00 |
| 05.10.2026 | 56,00 | 57,00 | 54,50 | 55,00 | -2,65% | 14,00 |
| 02.10.2026 | 56,00 | 57,00 | 55,50 | 56,50 | 0,89% | - |
| 01.10.2026 | 55,25 | 56,50 | 54,00 | 56,00 | 1,82% | - |
| 30.09.2026 | 56,50 | 56,75 | 54,50 | 55,00 | -3,51% | - |
| 29.09.2026 | 56,00 | 57,50 | 56,00 | 57,00 | 0,88% | - |
| 28.09.2026 | 55,75 | 56,75 | 55,25 | 56,50 | 0,89% | - |
| 25.09.2026 | 55,50 | 56,25 | 54,75 | 56,00 | 0,90% | - |
| 24.09.2026 | 55,25 | 58,50 | 54,50 | 55,50 | 0,45% | - |
| 23.09.2026 | 55,50 | 56,50 | 54,50 | 55,25 | 0,45% | - |
| 22.09.2026 | 55,00 | 57,00 | 54,25 | 55,00 | 0,00% | 2.791,00 |
| 21.09.2026 | 55,25 | 57,00 | 54,75 | 55,00 | -0,90% | - |
| 18.09.2026 | 56,00 | 56,25 | 54,50 | 55,50 | -0,89% | - |
| 17.09.2026 | 56,50 | 58,00 | 55,50 | 56,00 | -0,44% | 200,00 |
| 16.09.2026 | 56,00 | 57,25 | 55,50 | 56,25 | -1,32% | - |
| 15.09.2026 | 57,00 | 58,75 | 55,75 | 57,00 | -0,87% | 2.700,00 |
| 14.09.2026 | 57,25 | 57,75 | 56,50 | 57,50 | -0,86% | - |
| 11.09.2026 | 56,50 | 58,00 | 56,50 | 58,00 | 2,65% | - |
| 10.09.2026 | 56,00 | 56,75 | 55,25 | 56,50 | 0,89% | 3.030,00 |
| 09.09.2026 | 55,75 | 56,00 | 55,00 | 56,00 | 0,00% | - |
| 08.09.2026 | 57,00 | 58,00 | 55,75 | 56,00 | -1,32% | 200,00 |
| 07.09.2026 | 57,00 | 57,25 | 56,75 | 56,75 | -1,30% | - |
| 04.09.2026 | 57,00 | 57,75 | 56,75 | 57,50 | 0,88% | - |
| 03.09.2026 | 58,00 | 58,75 | 56,50 | 57,00 | -1,72% | 14,00 |
| 02.09.2026 | 57,00 | 59,00 | 56,75 | 58,00 | 0,00% | - |
| 01.09.2026 | 59,50 | 59,50 | 56,50 | 58,00 | -0,85% | - |
| 31.08.2026 | 61,00 | 61,50 | 58,50 | 58,50 | -4,88% | - |
| 28.08.2026 | 61,75 | 62,50 | 60,50 | 61,50 | 0,00% | - |
| 27.08.2026 | 63,50 | 63,50 | 61,50 | 61,50 | -3,15% | - |
| 26.08.2026 | 63,25 | 64,00 | 63,00 | 63,50 | 0,00% | - |
| 25.08.2026 | 62,75 | 63,50 | 62,00 | 63,50 | 0,79% | - |
| 24.08.2026 | 61,00 | 63,00 | 61,00 | 63,00 | 2,44% | - |
| 21.08.2026 | 60,50 | 61,75 | 60,25 | 61,50 | 0,82% | - |
| 20.08.2026 | 61,25 | 61,50 | 60,25 | 61,00 | -3,17% | - |
| 19.08.2026 | 62,25 | 64,00 | 62,00 | 63,00 | 16,82% | - |
| 05.05.2026 | 53,35 | 54,37 | 53,29 | 53,93 | 1,51% | - |
| 04.05.2026 | 55,01 | 55,08 | 52,40 | 53,13 | -3,73% | 15,00 |
| 30.04.2026 | 53,87 | 55,52 | 53,81 | 55,19 | 2,51% | - |
| 29.04.2026 | 55,34 | 55,37 | 53,52 | 53,84 | -2,41% | - |
| 28.04.2026 | 55,72 | 56,49 | 54,47 | 55,17 | -0,97% | 1.000,00 |
| 27.04.2026 | 57,34 | 58,01 | 55,61 | 55,71 | -2,96% | - |
| 24.04.2026 | 55,80 | 57,51 | 55,51 | 57,41 | 3,27% | - |
| 23.04.2026 | 55,84 | 57,01 | 55,00 | 55,59 | -0,91% | 50,00 |
| 22.04.2026 | 65,31 | 65,56 | 55,39 | 56,10 | -13,92% | 1.200,00 |
| 21.04.2026 | 65,83 | 66,18 | 64,48 | 65,17 | -0,79% | - |
| 20.04.2026 | 66,03 | 66,61 | 65,46 | 65,69 | -1,37% | - |
| 17.04.2026 | 64,71 | 67,23 | 64,71 | 66,60 | 2,97% | - |
| 16.04.2026 | 66,60 | 67,36 | 64,25 | 64,68 | -2,68% | - |
| 15.04.2026 | 66,76 | 66,99 | 66,05 | 66,46 | -0,46% | - |
| 14.04.2026 | 65,60 | 67,09 | 65,17 | 66,77 | 1,63% | - |
| 13.04.2026 | 64,27 | 65,70 | 63,61 | 65,70 | 1,47% | - |
| 10.04.2026 | 64,87 | 65,12 | 64,27 | 64,75 | -0,03% | - |
| 09.04.2026 | 63,18 | 65,03 | 62,72 | 64,77 | 2,44% | - |
| 08.04.2026 | 62,51 | 65,08 | 62,00 | 63,23 | 3,20% | - |
| 07.04.2026 | 61,64 | 62,03 | 60,80 | 61,27 | -0,79% | 15,00 |
| 02.04.2026 | 61,01 | 62,14 | 59,66 | 61,76 | 0,19% | - |
| 01.04.2026 | 60,08 | 61,72 | 59,65 | 61,64 | 2,96% | - |
| 31.03.2026 | 59,26 | 60,51 | 58,58 | 59,87 | 2,17% | - |
| 30.03.2026 | 59,01 | 59,92 | 58,55 | 58,60 | -0,19% | - |
| 27.03.2026 | 61,63 | 61,63 | 58,50 | 58,71 | -4,46% | - |
| 26.03.2026 | 62,01 | 62,30 | 59,79 | 61,45 | -1,22% | - |
| 25.03.2026 | 61,42 | 62,75 | 61,13 | 62,21 | 1,45% | - |
| 24.03.2026 | 61,17 | 61,74 | 60,26 | 61,32 | 0,34% | - |
| 23.03.2026 | 58,71 | 62,63 | 58,51 | 61,11 | 2,74% | 20,00 |
| 20.03.2026 | 60,26 | 60,51 | 58,55 | 59,48 | -2,36% | - |
| 19.03.2026 | 61,25 | 61,55 | 60,07 | 60,92 | -0,18% | - |
| 18.03.2026 | 61,50 | 61,71 | 60,32 | 61,03 | -0,13% | - |
| 17.03.2026 | 59,26 | 61,42 | 59,25 | 61,11 | 2,53% | - |
| 16.03.2026 | 60,45 | 63,01 | 59,14 | 59,60 | -0,43% | 1.900,00 |
| 13.03.2026 | 60,68 | 61,94 | 59,80 | 59,86 | -1,47% | - |
| 12.03.2026 | 61,37 | 61,65 | 59,73 | 60,75 | -1,48% | - |
| 11.03.2026 | 61,36 | 62,12 | 60,68 | 61,66 | 0,44% | - |
| 10.03.2026 | 61,54 | 62,15 | 58,79 | 61,39 | 0,02% | - |
| 09.03.2026 | 61,97 | 62,70 | 59,44 | 61,38 | -2,40% | 140,00 |
| 06.03.2026 | 65,14 | 65,20 | 61,54 | 62,89 | -3,13% | - |
| 05.03.2026 | 64,46 | 65,22 | 63,71 | 64,92 | 0,71% | 66,00 |
| 04.03.2026 | 63,81 | 65,12 | 63,56 | 64,46 | 0,55% | - |
| 03.03.2026 | 61,94 | 64,71 | 61,43 | 64,11 | 2,59% | - |
| 02.03.2026 | 61,74 | 62,89 | 60,79 | 62,49 | 0,40% | 52,00 |
| 27.02.2026 | 65,14 | 65,30 | 61,99 | 62,24 | -4,57% | - |
| 26.02.2026 | 63,79 | 66,00 | 63,79 | 65,22 | 1,62% | - |
| 25.02.2026 | 63,57 | 64,24 | 62,64 | 64,18 | 0,82% | - |
| 24.02.2026 | 63,39 | 64,44 | 63,02 | 63,66 | 0,63% | - |
| 23.02.2026 | 63,87 | 64,58 | 61,54 | 63,26 | -2,18% | - |
| 20.02.2026 | 64,41 | 64,77 | 62,99 | 64,67 | 1,02% | 72,00 |
| 19.02.2026 | 64,05 | 65,07 | 63,20 | 64,02 | 0,13% | - |