15,080$
-1,37%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 15,25 | 15,25 | 15,00 | 15,08 | -1,37% | 778.738,00 |
| 22.01.2026 | 15,31 | 15,61 | 15,22 | 15,29 | 0,46% | 1.254.408,00 |
| 21.01.2026 | 14,67 | 15,27 | 14,65 | 15,22 | 4,75% | 1.382.669,00 |
| 20.01.2026 | 14,54 | 14,64 | 14,37 | 14,53 | -0,95% | 625.697,00 |
| 16.01.2026 | 14,82 | 14,82 | 14,58 | 14,67 | -1,34% | 789.027,00 |
| 15.01.2026 | 14,70 | 14,95 | 14,56 | 14,87 | 1,78% | 760.681,00 |
| 14.01.2026 | 14,75 | 14,75 | 14,43 | 14,61 | -0,95% | 884.418,00 |
| 13.01.2026 | 14,95 | 15,10 | 14,73 | 14,75 | -0,74% | 575.801,00 |
| 12.01.2026 | 15,02 | 15,10 | 14,73 | 14,86 | -0,67% | 760.657,00 |
| 09.01.2026 | 15,12 | 15,30 | 14,77 | 14,96 | 0,00% | 669.182,00 |
| 08.01.2026 | 14,78 | 15,14 | 14,65 | 14,96 | 1,49% | 783.804,00 |
| 07.01.2026 | 14,69 | 14,79 | 14,55 | 14,74 | -0,27% | 892.281,00 |
| 06.01.2026 | 14,35 | 14,79 | 14,20 | 14,78 | 2,71% | 1.219.565,00 |
| 05.01.2026 | 14,26 | 14,73 | 14,14 | 14,39 | 0,35% | 1.401.715,00 |
| 02.01.2026 | 14,12 | 14,44 | 13,92 | 14,34 | 1,41% | 970.321,00 |
| 31.12.2025 | 14,35 | 14,35 | 14,07 | 14,14 | -2,21% | 1.045.978,00 |
| 30.12.2025 | 14,65 | 14,72 | 14,45 | 14,46 | -1,23% | 1.658.032,00 |
| 29.12.2025 | 14,81 | 14,81 | 14,58 | 14,64 | -0,68% | 487.399,00 |
| 26.12.2025 | 14,70 | 14,80 | 14,62 | 14,74 | -0,07% | 356.131,00 |
| 24.12.2025 | 14,63 | 14,77 | 14,55 | 14,75 | 1,44% | 418.853,00 |
| 23.12.2025 | 14,79 | 14,84 | 14,54 | 14,54 | -2,09% | 624.606,00 |
| 22.12.2025 | 15,00 | 15,04 | 14,83 | 14,85 | -0,87% | 673.260,00 |
| 19.12.2025 | 14,96 | 15,11 | 14,94 | 14,98 | -0,73% | 3.152.818,00 |
| 18.12.2025 | 14,99 | 15,31 | 14,99 | 15,09 | -0,33% | 894.113,00 |
| 17.12.2025 | 14,96 | 15,28 | 14,91 | 15,14 | 1,47% | 799.096,00 |
| 16.12.2025 | 14,85 | 15,00 | 14,71 | 14,92 | 0,40% | 1.169.721,00 |
| 15.12.2025 | 14,64 | 14,93 | 14,51 | 14,86 | 1,16% | 1.129.673,00 |
| 12.12.2025 | 14,55 | 14,74 | 14,48 | 14,69 | 1,17% | 1.109.855,00 |
| 11.12.2025 | 14,14 | 14,64 | 13,98 | 14,52 | 2,98% | 964.369,00 |
| 10.12.2025 | 13,79 | 14,25 | 13,71 | 14,10 | 2,25% | 1.197.336,00 |
| 09.12.2025 | 13,54 | 13,84 | 13,54 | 13,79 | 1,85% | 729.201,00 |
| 08.12.2025 | 13,69 | 13,70 | 13,42 | 13,54 | 0,30% | 564.823,00 |
| 05.12.2025 | 13,42 | 13,59 | 13,42 | 13,50 | 0,30% | 549.978,00 |
| 04.12.2025 | 13,74 | 13,74 | 13,44 | 13,46 | -2,11% | 644.487,00 |
| 03.12.2025 | 13,72 | 13,82 | 13,59 | 13,75 | 0,51% | 483.787,00 |
| 02.12.2025 | 13,84 | 13,87 | 13,60 | 13,68 | -0,36% | 629.462,00 |
| 01.12.2025 | 13,83 | 13,98 | 13,64 | 13,73 | -1,79% | 496.709,00 |
| 28.11.2025 | 14,00 | 14,04 | 13,91 | 13,98 | -0,14% | 279.410,00 |
| 26.11.2025 | 14,18 | 14,24 | 14,00 | 14,00 | -0,28% | 820.776,00 |
| 25.11.2025 | 14,04 | 14,16 | 13,92 | 14,04 | 1,67% | 680.209,00 |
| 24.11.2025 | 13,96 | 13,96 | 13,74 | 13,81 | 2,98% | 1.065.913,00 |
| 20.11.2025 | 13,81 | 13,96 | 13,39 | 13,41 | -1,54% | 971.063,00 |
| 19.11.2025 | 13,66 | 13,80 | 13,59 | 13,62 | -0,51% | 1.039.373,00 |
| 18.11.2025 | 13,50 | 13,79 | 13,44 | 13,69 | 1,11% | 920.218,00 |
| 17.11.2025 | 13,96 | 14,01 | 13,52 | 13,54 | -2,10% | 1.204.765,00 |
| 13.11.2025 | 13,79 | 13,96 | 13,71 | 13,83 | -0,14% | 894.700,00 |
| 12.11.2025 | 13,67 | 14,05 | 13,50 | 13,85 | 0,14% | 897.316,00 |
| 11.11.2025 | 13,82 | 13,99 | 13,79 | 13,83 | 0,07% | 815.806,00 |
| 10.11.2025 | 13,49 | 13,94 | 13,49 | 13,82 | 1,69% | 1.018.998,00 |
| 07.11.2025 | 12,87 | 13,63 | 12,87 | 13,59 | 4,14% | 1.134.491,00 |
| 06.11.2025 | 12,90 | 13,06 | 12,74 | 13,05 | 1,79% | 1.280.265,00 |
| 05.11.2025 | 12,57 | 12,93 | 12,51 | 12,82 | 2,31% | 839.432,00 |
| 04.11.2025 | 12,47 | 12,70 | 12,31 | 12,53 | -0,48% | 1.074.863,00 |
| 03.11.2025 | 12,22 | 12,64 | 12,05 | 12,59 | 2,36% | 1.673.458,00 |
| 31.10.2025 | 12,31 | 12,50 | 11,75 | 12,30 | -3,45% | 1.633.071,00 |
| 30.10.2025 | 12,79 | 13,01 | 12,68 | 12,74 | -0,86% | 941.900,00 |
| 29.10.2025 | 12,77 | 13,01 | 12,70 | 12,85 | 0,00% | 1.144.762,00 |
| 28.10.2025 | 12,93 | 13,04 | 12,81 | 12,85 | -1,15% | 503.240,00 |
| 27.10.2025 | 13,08 | 13,28 | 12,93 | 13,00 | -0,31% | 704.956,00 |
| 24.10.2025 | 13,24 | 13,31 | 13,03 | 13,04 | -1,06% | 1.188.216,00 |
| 23.10.2025 | 13,42 | 13,43 | 13,16 | 13,18 | -2,01% | 445.780,00 |
| 22.10.2025 | 13,36 | 13,66 | 13,33 | 13,45 | 0,90% | 618.135,00 |
| 21.10.2025 | 13,28 | 13,54 | 13,27 | 13,33 | 0,38% | 457.915,00 |
| 20.10.2025 | 13,24 | 13,30 | 13,01 | 13,28 | 1,92% | 463.467,00 |
| 17.10.2025 | 12,86 | 13,05 | 12,80 | 13,03 | 1,01% | 377.902,00 |
| 16.10.2025 | 13,06 | 13,11 | 12,75 | 12,90 | -1,23% | 502.574,00 |
| 15.10.2025 | 12,92 | 13,13 | 12,81 | 13,06 | 1,95% | 568.663,00 |
| 14.10.2025 | 12,49 | 12,91 | 12,43 | 12,81 | 0,87% | 572.806,00 |
| 13.10.2025 | 12,56 | 12,71 | 12,45 | 12,70 | 2,17% | 428.784,00 |
| 10.10.2025 | 12,71 | 12,76 | 12,42 | 12,43 | -1,97% | 606.535,00 |
| 09.10.2025 | 12,87 | 12,94 | 12,57 | 12,68 | -1,01% | 606.212,00 |
| 08.10.2025 | 12,86 | 13,04 | 12,73 | 12,81 | -0,54% | 613.356,00 |
| 07.10.2025 | 13,27 | 13,33 | 12,86 | 12,88 | -2,50% | 906.734,00 |
| 06.10.2025 | 13,42 | 13,42 | 13,12 | 13,21 | -2,80% | 1.259.044,00 |
| 02.10.2025 | 13,58 | 13,69 | 13,46 | 13,59 | 0,15% | 607.734,00 |
| 01.10.2025 | 13,64 | 13,77 | 13,56 | 13,57 | -1,09% | 638.533,00 |
| 30.09.2025 | 14,04 | 14,06 | 13,61 | 13,72 | -3,31% | 739.187,00 |
| 29.09.2025 | 14,39 | 14,41 | 14,13 | 14,19 | -1,18% | 702.233,00 |
| 26.09.2025 | 14,27 | 14,41 | 14,17 | 14,36 | 0,84% | 428.905,00 |
| 25.09.2025 | 14,29 | 14,36 | 14,15 | 14,24 | -1,04% | 684.596,00 |
| 24.09.2025 | 14,37 | 14,46 | 14,31 | 14,39 | -0,42% | 554.850,00 |
| 23.09.2025 | 14,49 | 14,61 | 14,40 | 14,45 | 0,07% | 560.155,00 |
| 22.09.2025 | 14,73 | 14,76 | 14,40 | 14,44 | -2,30% | 602.272,00 |
| 19.09.2025 | 14,87 | 14,87 | 14,62 | 14,78 | -0,34% | 2.630.951,00 |
| 18.09.2025 | 14,68 | 14,89 | 14,62 | 14,83 | 1,85% | 727.398,00 |
| 17.09.2025 | 14,67 | 14,96 | 14,44 | 14,56 | -0,68% | 665.190,00 |
| 16.09.2025 | 14,75 | 14,76 | 14,46 | 14,66 | -0,81% | 722.537,00 |
| 15.09.2025 | 14,76 | 14,85 | 14,58 | 14,78 | 0,41% | 691.355,00 |
| 12.09.2025 | 14,68 | 14,79 | 14,58 | 14,72 | 0,20% | 683.500,00 |
| 11.09.2025 | 14,49 | 14,74 | 14,45 | 14,69 | 1,73% | 599.480,00 |
| 10.09.2025 | 14,26 | 14,45 | 14,26 | 14,44 | 0,70% | 731.100,00 |
| 09.09.2025 | 14,18 | 14,37 | 14,05 | 14,34 | 0,28% | 770.598,00 |
| 08.09.2025 | 14,39 | 14,43 | 14,13 | 14,30 | -0,76% | 1.050.316,00 |
| 05.09.2025 | 14,67 | 14,81 | 14,25 | 14,41 | -1,57% | 734.603,00 |
| 04.09.2025 | 14,22 | 14,66 | 14,21 | 14,64 | 2,52% | 985.043,00 |
| 03.09.2025 | 14,05 | 14,33 | 14,03 | 14,28 | 0,85% | 768.297,00 |
| 02.09.2025 | 14,04 | 14,17 | 13,90 | 14,16 | 0,21% | 1.921.513,00 |
| 29.08.2025 | 14,17 | 14,20 | 13,90 | 14,13 | -0,28% | 690.934,00 |
| 28.08.2025 | 14,31 | 14,34 | 14,04 | 14,17 | -0,70% | 1.475.292,00 |
| 27.08.2025 | 13,99 | 14,33 | 13,96 | 14,27 | 2,37% | 638.618,00 |