12,590$
2,27%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 12,46 | 12,68 | 12,38 | 12,59 | 2,27% | 687.780,00 |
| 13.03.2025 | 12,78 | 12,97 | 12,28 | 12,31 | -3,68% | 811.919,00 |
| 12.03.2025 | 12,98 | 12,98 | 12,69 | 12,78 | -0,70% | 1.019.791,00 |
| 11.03.2025 | 13,21 | 13,21 | 12,77 | 12,87 | -1,45% | 1.811.301,00 |
| 10.03.2025 | 13,36 | 13,42 | 13,01 | 13,06 | -2,54% | 1.291.733,00 |
| 07.03.2025 | 13,10 | 13,45 | 13,10 | 13,40 | 1,82% | 1.186.336,00 |
| 06.03.2025 | 13,14 | 13,38 | 13,11 | 13,16 | -0,75% | 676.831,00 |
| 05.03.2025 | 13,17 | 13,45 | 13,11 | 13,26 | 0,61% | 850.418,00 |
| 04.03.2025 | 13,29 | 13,36 | 13,13 | 13,18 | -1,57% | 1.172.608,00 |
| 03.03.2025 | 13,48 | 13,57 | 13,33 | 13,39 | -0,37% | 835.790,00 |
| 28.02.2025 | 13,32 | 13,57 | 13,32 | 13,44 | 1,13% | 1.142.762,00 |
| 27.02.2025 | 13,40 | 13,50 | 13,22 | 13,29 | 0,23% | 832.430,00 |
| 26.02.2025 | 13,13 | 13,55 | 13,12 | 13,26 | 1,53% | 1.048.039,00 |
| 25.02.2025 | 13,55 | 13,89 | 12,94 | 13,06 | -6,38% | 1.392.168,00 |
| 24.02.2025 | 14,09 | 14,10 | 13,87 | 13,95 | -0,36% | 763.281,00 |
| 21.02.2025 | 14,56 | 14,58 | 13,92 | 14,00 | -3,05% | 902.322,00 |
| 20.02.2025 | 14,42 | 14,57 | 14,11 | 14,44 | -0,21% | 768.686,00 |
| 19.02.2025 | 14,55 | 14,62 | 14,32 | 14,47 | -1,30% | 635.082,00 |
| 18.02.2025 | 14,52 | 14,73 | 14,45 | 14,66 | 1,31% | 716.100,00 |
| 14.02.2025 | 14,49 | 14,60 | 14,40 | 14,47 | 0,56% | 557.088,00 |
| 13.02.2025 | 14,53 | 14,53 | 14,29 | 14,39 | 0,07% | 565.208,00 |
| 12.02.2025 | 14,38 | 14,54 | 14,30 | 14,38 | -2,24% | 487.419,00 |
| 11.02.2025 | 14,78 | 14,84 | 14,54 | 14,71 | -0,94% | 539.021,00 |
| 10.02.2025 | 15,09 | 15,11 | 14,79 | 14,85 | -0,67% | 816.357,00 |
| 07.02.2025 | 14,81 | 15,00 | 14,68 | 14,95 | 0,81% | 446.981,00 |
| 06.02.2025 | 14,62 | 14,90 | 14,59 | 14,83 | 1,99% | 426.452,00 |
| 05.02.2025 | 14,65 | 14,65 | 14,41 | 14,54 | -0,55% | 432.256,00 |
| 04.02.2025 | 14,51 | 14,72 | 14,38 | 14,62 | 0,07% | 649.420,00 |
| 03.02.2025 | 14,58 | 14,72 | 14,38 | 14,61 | -2,34% | 574.754,00 |
| 31.01.2025 | 15,10 | 15,20 | 14,86 | 14,96 | -0,73% | 698.896,00 |
| 30.01.2025 | 15,04 | 15,21 | 14,92 | 15,07 | 1,62% | 678.016,00 |
| 29.01.2025 | 15,14 | 15,17 | 14,77 | 14,83 | -2,43% | 519.054,00 |
| 28.01.2025 | 15,00 | 15,47 | 14,98 | 15,20 | 1,00% | 627.438,00 |
| 27.01.2025 | 14,78 | 15,22 | 14,76 | 15,05 | 1,69% | 805.049,00 |
| 24.01.2025 | 15,04 | 15,06 | 14,74 | 14,80 | -1,20% | 427.136,00 |
| 23.01.2025 | 14,82 | 15,01 | 14,75 | 14,98 | 0,54% | 411.256,00 |
| 22.01.2025 | 14,90 | 15,00 | 14,75 | 14,90 | -0,53% | 521.864,00 |
| 21.01.2025 | 15,00 | 15,05 | 14,88 | 14,98 | 0,94% | 415.061,00 |
| 17.01.2025 | 15,02 | 15,13 | 14,83 | 14,84 | -0,27% | 460.247,00 |
| 16.01.2025 | 15,02 | 15,03 | 14,88 | 14,88 | -0,47% | 384.200,00 |
| 15.01.2025 | 14,97 | 15,13 | 14,91 | 14,95 | 1,91% | 698.220,00 |
| 14.01.2025 | 14,73 | 14,81 | 14,60 | 14,67 | 0,82% | 498.316,00 |
| 13.01.2025 | 14,53 | 14,71 | 14,47 | 14,55 | -1,02% | 500.292,00 |
| 10.01.2025 | 14,35 | 14,79 | 14,32 | 14,70 | -0,07% | 780.284,00 |
| 08.01.2025 | 14,53 | 14,75 | 14,44 | 14,71 | 0,34% | 494.927,00 |
| 07.01.2025 | 14,92 | 15,06 | 14,60 | 14,66 | -2,01% | 420.054,00 |
| 06.01.2025 | 14,89 | 15,07 | 14,81 | 14,96 | 0,81% | 552.369,00 |
| 03.01.2025 | 14,81 | 14,87 | 14,58 | 14,84 | 0,61% | 429.351,00 |
| 02.01.2025 | 14,95 | 14,98 | 14,65 | 14,75 | -0,74% | 513.234,00 |
| 31.12.2024 | 15,07 | 15,19 | 14,86 | 14,86 | -1,59% | 1.083.611,00 |
| 30.12.2024 | 15,06 | 15,12 | 14,75 | 15,10 | 0,07% | 965.639,00 |
| 27.12.2024 | 15,18 | 15,34 | 15,01 | 15,09 | -1,37% | 460.904,00 |
| 26.12.2024 | 15,14 | 15,36 | 15,09 | 15,30 | 0,53% | 322.349,00 |
| 24.12.2024 | 15,07 | 15,23 | 14,97 | 15,22 | 0,79% | 162.855,00 |
| 23.12.2024 | 15,21 | 15,21 | 14,92 | 15,10 | -0,26% | 579.206,00 |
| 20.12.2024 | 14,74 | 15,48 | 14,74 | 15,14 | 1,07% | 2.939.631,00 |
| 19.12.2024 | 15,16 | 15,29 | 14,93 | 14,98 | -0,27% | 670.583,00 |
| 18.12.2024 | 15,99 | 16,07 | 15,00 | 15,02 | -5,83% | 738.893,00 |
| 17.12.2024 | 15,87 | 16,13 | 15,82 | 15,95 | -0,56% | 683.014,00 |
| 16.12.2024 | 15,96 | 16,27 | 15,81 | 16,04 | 1,20% | 512.158,00 |
| 13.12.2024 | 15,99 | 15,99 | 15,75 | 15,85 | -1,31% | 550.533,00 |
| 12.12.2024 | 16,19 | 16,26 | 16,06 | 16,06 | -0,93% | 376.528,00 |
| 11.12.2024 | 16,35 | 16,50 | 16,20 | 16,21 | -0,86% | 573.939,00 |
| 10.12.2024 | 16,20 | 16,47 | 15,99 | 16,35 | 0,86% | 401.630,00 |
| 09.12.2024 | 16,20 | 16,27 | 16,11 | 16,21 | 0,81% | 556.000,00 |
| 06.12.2024 | 16,14 | 16,16 | 15,92 | 16,08 | 0,12% | 523.038,00 |
| 05.12.2024 | 16,12 | 16,19 | 15,92 | 16,06 | -0,68% | 744.556,00 |
| 04.12.2024 | 16,23 | 16,31 | 16,00 | 16,17 | -0,61% | 834.535,00 |
| 03.12.2024 | 15,64 | 16,29 | 15,64 | 16,27 | 5,58% | 709.491,00 |
| 02.12.2024 | 15,30 | 15,43 | 15,20 | 15,41 | 0,20% | 472.122,00 |
| 29.11.2024 | 15,46 | 15,52 | 15,37 | 15,38 | 0,20% | 349.204,00 |
| 27.11.2024 | 15,62 | 15,73 | 15,32 | 15,35 | -1,16% | 404.345,00 |
| 26.11.2024 | 15,61 | 15,65 | 15,43 | 15,53 | -0,96% | 713.362,00 |
| 25.11.2024 | 15,48 | 15,76 | 15,48 | 15,68 | 2,28% | 1.082.551,00 |
| 22.11.2024 | 15,09 | 15,38 | 15,06 | 15,33 | 3,86% | 634.563,00 |
| 20.11.2024 | 14,67 | 14,89 | 14,66 | 14,76 | -0,40% | 839.838,00 |
| 19.11.2024 | 14,68 | 14,86 | 14,64 | 14,82 | 0,34% | 797.449,00 |
| 18.11.2024 | 14,87 | 15,00 | 14,67 | 14,77 | 0,00% | 676.370,00 |
| 15.11.2024 | 15,06 | 15,19 | 14,76 | 14,77 | -1,53% | 996.326,00 |
| 14.11.2024 | 15,23 | 15,36 | 15,00 | 15,00 | -0,99% | 977.399,00 |
| 13.11.2024 | 15,44 | 15,44 | 15,08 | 15,15 | -0,59% | 539.016,00 |
| 12.11.2024 | 15,16 | 15,45 | 15,09 | 15,24 | -0,91% | 587.206,00 |
| 11.11.2024 | 15,27 | 15,59 | 15,09 | 15,38 | 1,92% | 686.553,00 |
| 08.11.2024 | 14,93 | 15,24 | 14,74 | 15,09 | 0,87% | 835.388,00 |
| 07.11.2024 | 14,70 | 15,33 | 14,47 | 14,96 | -2,92% | 1.199.014,00 |
| 06.11.2024 | 15,26 | 15,59 | 15,07 | 15,41 | 6,35% | 1.076.155,00 |
| 05.11.2024 | 14,19 | 14,51 | 14,10 | 14,49 | 1,40% | 340.393,00 |
| 04.11.2024 | 14,05 | 14,46 | 13,91 | 14,29 | 1,13% | 660.567,00 |
| 01.11.2024 | 14,25 | 14,39 | 14,12 | 14,13 | -0,28% | 414.809,00 |
| 31.10.2024 | 14,62 | 14,64 | 14,17 | 14,17 | -3,34% | 732.152,00 |
| 30.10.2024 | 14,57 | 14,81 | 14,56 | 14,66 | 0,34% | 367.346,00 |
| 29.10.2024 | 14,50 | 14,66 | 14,46 | 14,61 | -0,20% | 467.677,00 |
| 28.10.2024 | 14,68 | 14,79 | 14,54 | 14,64 | 0,62% | 453.752,00 |
| 25.10.2024 | 14,72 | 14,78 | 14,50 | 14,55 | -0,27% | 320.213,00 |
| 24.10.2024 | 14,37 | 14,60 | 14,33 | 14,59 | 1,96% | 634.366,00 |
| 23.10.2024 | 14,39 | 14,45 | 14,19 | 14,31 | -1,31% | 402.213,00 |
| 22.10.2024 | 14,47 | 14,65 | 14,47 | 14,50 | -0,68% | 219.602,00 |
| 21.10.2024 | 14,71 | 14,74 | 14,44 | 14,60 | -1,28% | 379.298,00 |
| 18.10.2024 | 15,02 | 15,02 | 14,78 | 14,79 | -1,33% | 268.531,00 |
| 17.10.2024 | 15,08 | 15,19 | 14,90 | 14,99 | -0,13% | 472.060,00 |