20,020$
2,51%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,90 | 20,20 | 19,80 | 20,02 | 2,51% | 2.367.306,00 |
| 17.06.2026 | 19,52 | 19,89 | 19,33 | 19,53 | -0,36% | 1.023.281,00 |
| 16.06.2026 | 19,20 | 19,62 | 19,09 | 19,60 | 2,46% | 1.081.579,00 |
| 15.06.2026 | 19,75 | 19,75 | 19,00 | 19,13 | -1,65% | 1.581.250,00 |
| 12.06.2026 | 19,48 | 19,59 | 19,38 | 19,45 | 1,14% | 700.279,00 |
| 11.06.2026 | 18,79 | 19,23 | 18,75 | 19,23 | 4,17% | 813.158,00 |
| 10.06.2026 | 18,60 | 18,71 | 18,43 | 18,46 | -0,05% | 682.305,00 |
| 09.06.2026 | 18,56 | 18,66 | 18,17 | 18,47 | 0,76% | 996.850,00 |
| 08.06.2026 | 18,55 | 18,73 | 18,32 | 18,33 | -0,33% | 1.178.129,00 |
| 05.06.2026 | 18,28 | 18,58 | 18,22 | 18,39 | 0,55% | 779.117,00 |
| 04.06.2026 | 17,95 | 18,37 | 17,81 | 18,29 | 2,98% | 976.272,00 |
| 03.06.2026 | 17,59 | 17,90 | 17,55 | 17,76 | 0,00% | 1.261.948,00 |
| 02.06.2026 | 17,38 | 17,96 | 17,38 | 17,76 | 1,37% | 732.629,00 |
| 01.06.2026 | 17,28 | 17,58 | 17,23 | 17,52 | 0,86% | 652.056,00 |
| 29.05.2026 | 17,61 | 17,64 | 17,33 | 17,37 | -1,03% | 885.255,00 |
| 28.05.2026 | 17,35 | 17,75 | 17,21 | 17,55 | 0,69% | 682.869,00 |
| 27.05.2026 | 17,42 | 17,61 | 17,33 | 17,43 | 0,52% | 621.133,00 |
| 26.05.2026 | 16,94 | 17,34 | 16,86 | 17,34 | 3,09% | 538.409,00 |
| 22.05.2026 | 16,92 | 16,98 | 16,81 | 16,82 | -0,59% | 539.940,00 |
| 21.05.2026 | 16,79 | 16,97 | 16,54 | 16,92 | 0,12% | 414.257,00 |
| 20.05.2026 | 16,42 | 16,91 | 16,37 | 16,90 | 3,11% | 406.489,00 |
| 19.05.2026 | 16,37 | 16,59 | 16,11 | 16,39 | 0,12% | 562.587,00 |
| 18.05.2026 | 16,06 | 16,50 | 15,91 | 16,37 | 2,89% | 853.971,00 |
| 15.05.2026 | 16,24 | 16,30 | 15,81 | 15,91 | -2,99% | 1.226.987,00 |
| 14.05.2026 | 16,52 | 16,69 | 16,36 | 16,40 | 0,24% | 544.843,00 |
| 13.05.2026 | 16,23 | 16,56 | 16,23 | 16,36 | -0,43% | 540.658,00 |
| 12.05.2026 | 16,55 | 16,60 | 16,25 | 16,43 | -1,02% | 466.049,00 |
| 11.05.2026 | 17,09 | 17,09 | 16,56 | 16,60 | -2,52% | 435.092,00 |
| 08.05.2026 | 16,86 | 17,13 | 16,83 | 17,03 | 1,07% | 558.575,00 |
| 07.05.2026 | 16,80 | 17,08 | 16,74 | 16,85 | 0,66% | 680.790,00 |
| 06.05.2026 | 17,05 | 17,05 | 16,65 | 16,74 | 0,06% | 738.954,00 |
| 05.05.2026 | 16,11 | 16,78 | 16,01 | 16,73 | 4,89% | 812.612,00 |
| 04.05.2026 | 16,79 | 16,79 | 15,92 | 15,95 | -4,55% | 790.953,00 |
| 01.05.2026 | 16,41 | 17,23 | 16,19 | 16,71 | 2,70% | 1.005.500,00 |
| 30.04.2026 | 16,13 | 16,32 | 15,97 | 16,27 | 1,24% | 686.651,00 |
| 29.04.2026 | 16,01 | 16,18 | 15,80 | 16,07 | -0,31% | 1.190.655,00 |
| 28.04.2026 | 16,17 | 16,26 | 15,90 | 16,12 | 0,25% | 772.811,00 |
| 27.04.2026 | 16,04 | 16,27 | 15,98 | 16,08 | 0,00% | 891.690,00 |
| 24.04.2026 | 15,96 | 16,15 | 15,93 | 16,08 | -0,06% | 1.393.210,00 |
| 23.04.2026 | 16,04 | 16,19 | 15,95 | 16,09 | 0,81% | 662.980,00 |
| 22.04.2026 | 16,35 | 16,35 | 15,91 | 15,96 | -1,85% | 550.017,00 |
| 21.04.2026 | 16,44 | 16,64 | 16,21 | 16,26 | -1,09% | 477.851,00 |
| 20.04.2026 | 16,16 | 16,48 | 16,16 | 16,44 | 1,17% | 335.847,00 |
| 17.04.2026 | 16,19 | 16,40 | 16,03 | 16,25 | 2,72% | 756.433,00 |
| 16.04.2026 | 15,86 | 15,99 | 15,76 | 15,82 | -0,88% | 563.269,00 |
| 15.04.2026 | 16,21 | 16,32 | 15,78 | 15,96 | -2,09% | 1.125.120,00 |
| 14.04.2026 | 16,13 | 16,33 | 16,05 | 16,30 | 1,24% | 1.148.888,00 |
| 13.04.2026 | 15,79 | 16,11 | 15,66 | 16,10 | 1,51% | 811.990,00 |
| 10.04.2026 | 15,73 | 15,98 | 15,64 | 15,86 | 1,73% | 578.836,00 |
| 09.04.2026 | 15,12 | 15,71 | 15,12 | 15,59 | 2,70% | 619.407,00 |
| 08.04.2026 | 14,90 | 15,28 | 14,90 | 15,18 | 3,55% | 719.858,00 |
| 07.04.2026 | 14,67 | 14,86 | 14,57 | 14,66 | -0,41% | 524.584,00 |
| 06.04.2026 | 14,68 | 14,74 | 14,50 | 14,72 | -0,61% | 510.834,00 |
| 02.04.2026 | 14,49 | 14,83 | 14,40 | 14,81 | 1,23% | 621.028,00 |
| 01.04.2026 | 14,85 | 14,93 | 14,62 | 14,63 | -1,35% | 585.713,00 |
| 31.03.2026 | 14,80 | 14,94 | 14,56 | 14,83 | 1,16% | 576.510,00 |
| 30.03.2026 | 14,76 | 14,80 | 14,56 | 14,66 | 0,21% | 552.347,00 |
| 27.03.2026 | 15,01 | 15,01 | 14,58 | 14,63 | -3,18% | 529.839,00 |
| 26.03.2026 | 14,99 | 15,32 | 14,95 | 15,11 | 0,60% | 534.864,00 |
| 25.03.2026 | 14,92 | 15,05 | 14,75 | 15,02 | 1,83% | 539.680,00 |
| 24.03.2026 | 14,60 | 14,93 | 14,57 | 14,75 | 0,00% | 538.035,00 |
| 23.03.2026 | 14,60 | 14,98 | 14,60 | 14,75 | 3,36% | 747.853,00 |
| 20.03.2026 | 14,67 | 14,73 | 14,19 | 14,27 | -3,06% | 1.358.610,00 |
| 19.03.2026 | 14,49 | 14,83 | 14,38 | 14,72 | 0,89% | 515.151,00 |
| 18.03.2026 | 14,47 | 14,79 | 14,36 | 14,59 | 0,62% | 529.148,00 |
| 17.03.2026 | 14,63 | 14,68 | 14,45 | 14,50 | 0,62% | 416.375,00 |
| 16.03.2026 | 14,40 | 14,63 | 14,37 | 14,41 | 1,77% | 355.496,00 |
| 13.03.2026 | 14,52 | 14,57 | 14,12 | 14,16 | -1,46% | 475.145,00 |
| 12.03.2026 | 14,63 | 14,68 | 14,33 | 14,37 | -2,91% | 417.767,00 |
| 11.03.2026 | 14,76 | 14,90 | 14,64 | 14,80 | -0,74% | 404.392,00 |
| 10.03.2026 | 14,92 | 15,20 | 14,75 | 14,91 | -0,40% | 450.272,00 |
| 09.03.2026 | 14,63 | 15,02 | 14,45 | 14,97 | -0,80% | 565.536,00 |
| 06.03.2026 | 15,16 | 15,42 | 14,83 | 15,09 | -2,39% | 593.289,00 |
| 05.03.2026 | 15,50 | 15,54 | 15,26 | 15,46 | -1,28% | 529.011,00 |
| 04.03.2026 | 15,31 | 15,69 | 15,25 | 15,66 | 2,96% | 664.900,00 |
| 03.03.2026 | 14,92 | 15,27 | 14,58 | 15,21 | 0,20% | 719.918,00 |
| 02.03.2026 | 15,01 | 15,29 | 14,87 | 15,18 | -0,65% | 612.509,00 |
| 27.02.2026 | 15,92 | 16,10 | 15,17 | 15,28 | -4,32% | 1.143.417,00 |
| 26.02.2026 | 15,50 | 15,98 | 15,44 | 15,97 | 3,77% | 1.749.905,00 |
| 25.02.2026 | 15,85 | 15,85 | 15,27 | 15,39 | -1,97% | 1.241.331,00 |
| 24.02.2026 | 16,48 | 16,48 | 15,57 | 15,70 | -1,38% | 756.763,00 |
| 23.02.2026 | 16,09 | 16,18 | 15,77 | 15,92 | -1,12% | 785.154,00 |
| 20.02.2026 | 15,80 | 16,12 | 15,62 | 16,10 | 1,64% | 458.387,00 |
| 19.02.2026 | 15,70 | 15,87 | 15,62 | 15,84 | 0,89% | 575.302,00 |
| 18.02.2026 | 15,80 | 15,95 | 15,69 | 15,70 | -1,32% | 461.218,00 |
| 17.02.2026 | 15,75 | 15,93 | 15,61 | 15,91 | 1,14% | 386.298,00 |
| 13.02.2026 | 15,60 | 15,85 | 15,32 | 15,73 | 1,61% | 466.148,00 |
| 12.02.2026 | 15,98 | 16,23 | 15,28 | 15,48 | -2,95% | 879.084,00 |
| 11.02.2026 | 16,07 | 16,14 | 15,92 | 15,95 | -0,19% | 440.554,00 |
| 10.02.2026 | 15,57 | 16,01 | 15,57 | 15,98 | 2,30% | 595.105,00 |
| 09.02.2026 | 15,57 | 15,72 | 15,41 | 15,62 | 0,39% | 491.921,00 |
| 06.02.2026 | 15,58 | 15,65 | 15,27 | 15,56 | 1,57% | 526.742,00 |
| 05.02.2026 | 15,51 | 15,58 | 15,14 | 15,32 | -1,16% | 532.261,00 |
| 04.02.2026 | 15,12 | 15,54 | 15,12 | 15,50 | 3,33% | 632.778,00 |
| 03.02.2026 | 14,95 | 15,22 | 14,87 | 15,00 | 0,60% | 509.435,00 |
| 02.02.2026 | 14,81 | 15,05 | 14,81 | 14,91 | 1,08% | 602.404,00 |
| 30.01.2026 | 14,74 | 14,91 | 14,58 | 14,75 | -0,27% | 728.393,00 |
| 29.01.2026 | 14,58 | 14,88 | 14,57 | 14,79 | 1,86% | 598.090,00 |
| 28.01.2026 | 14,99 | 15,16 | 14,49 | 14,52 | -2,35% | 692.593,00 |
| 27.01.2026 | 14,97 | 15,07 | 14,70 | 14,87 | -1,39% | 727.187,00 |