12,100€
1,68%
Echtzeit-Aktienkurs Playa Hotels & Resorts N.V.
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 12,10 | 12,50 | 12,10 | 12,10 | 1,68% | - |
| 09.05.2025 | 11,95 | 11,95 | 11,85 | 11,90 | -0,42% | - |
| 08.05.2025 | 11,95 | 12,00 | 11,85 | 11,95 | 0,84% | - |
| 07.05.2025 | 11,85 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 06.05.2025 | 11,85 | 11,90 | 11,80 | 11,85 | 0,00% | - |
| 05.05.2025 | 11,75 | 11,95 | 11,75 | 11,85 | 0,00% | - |
| 02.05.2025 | 11,85 | 11,90 | 11,80 | 11,85 | 0,00% | - |
| 30.04.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 29.04.2025 | 11,80 | 11,85 | 11,75 | 11,75 | 0,00% | - |
| 28.04.2025 | 11,75 | 11,85 | 11,70 | 11,75 | -0,84% | - |
| 25.04.2025 | 11,85 | 11,90 | 11,70 | 11,85 | 0,00% | - |
| 24.04.2025 | 11,80 | 11,85 | 11,70 | 11,85 | 0,00% | - |
| 23.04.2025 | 11,95 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 22.04.2025 | 11,60 | 11,75 | 11,60 | 11,75 | 0,00% | - |
| 17.04.2025 | 11,90 | 11,95 | 11,70 | 11,75 | 0,00% | - |
| 16.04.2025 | 11,70 | 11,85 | 11,70 | 11,75 | -0,84% | - |
| 15.04.2025 | 11,80 | 11,85 | 11,65 | 11,85 | 0,85% | - |
| 14.04.2025 | 11,80 | 12,10 | 11,70 | 11,75 | 0,00% | - |
| 11.04.2025 | 11,95 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 10.04.2025 | 12,15 | 12,20 | 11,85 | 11,95 | -2,45% | - |
| 09.04.2025 | 11,80 | 12,30 | 11,80 | 12,25 | 0,82% | - |
| 08.04.2025 | 12,25 | 12,35 | 12,05 | 12,15 | 0,83% | - |
| 07.04.2025 | 11,75 | 12,25 | 11,50 | 12,05 | -0,82% | - |
| 04.04.2025 | 11,95 | 12,20 | 11,95 | 12,15 | 0,83% | - |
| 03.04.2025 | 11,90 | 12,15 | 11,75 | 12,05 | -2,43% | - |
| 02.04.2025 | 12,35 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 01.04.2025 | 12,30 | 12,40 | 12,25 | 12,35 | 0,00% | - |
| 31.03.2025 | 12,30 | 12,35 | 12,25 | 12,35 | 0,41% | - |
| 28.03.2025 | 12,30 | 12,40 | 12,25 | 12,30 | -0,40% | - |
| 27.03.2025 | 12,35 | 12,55 | 12,25 | 12,35 | -0,40% | - |
| 26.03.2025 | 12,35 | 12,45 | 12,30 | 12,40 | 0,40% | - |
| 25.03.2025 | 12,25 | 12,35 | 12,25 | 12,35 | 0,41% | - |
| 24.03.2025 | 12,35 | 12,40 | 12,25 | 12,30 | 0,00% | - |
| 21.03.2025 | 12,35 | 12,35 | 12,25 | 12,30 | 0,00% | - |
| 20.03.2025 | 12,25 | 12,35 | 12,25 | 12,30 | 1,23% | - |
| 19.03.2025 | 12,25 | 12,25 | 12,15 | 12,15 | 0,00% | - |
| 18.03.2025 | 12,15 | 12,25 | 12,10 | 12,15 | 0,00% | - |
| 17.03.2025 | 12,15 | 12,25 | 12,15 | 12,15 | -0,82% | - |
| 14.03.2025 | 12,35 | 12,35 | 12,20 | 12,25 | -0,41% | - |
| 13.03.2025 | 12,30 | 12,45 | 12,20 | 12,30 | 0,00% | - |
| 12.03.2025 | 12,25 | 12,35 | 12,15 | 12,30 | 1,23% | - |
| 11.03.2025 | 12,25 | 12,30 | 12,10 | 12,15 | -1,22% | - |
| 10.03.2025 | 12,25 | 12,45 | 12,15 | 12,30 | 0,41% | - |
| 07.03.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -0,81% | - |
| 06.03.2025 | 12,35 | 12,45 | 12,25 | 12,35 | 0,00% | - |
| 05.03.2025 | 12,60 | 12,60 | 12,35 | 12,35 | -1,59% | - |
| 04.03.2025 | 12,75 | 12,75 | 12,55 | 12,55 | -1,57% | - |
| 03.03.2025 | 12,85 | 12,85 | 12,70 | 12,75 | -0,78% | - |
| 28.02.2025 | 12,85 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 27.02.2025 | 12,75 | 12,85 | 12,65 | 12,85 | 0,78% | - |
| 26.02.2025 | 12,75 | 12,80 | 12,65 | 12,75 | 0,79% | - |
| 25.02.2025 | 12,75 | 12,80 | 12,55 | 12,65 | -0,78% | - |
| 24.02.2025 | 12,75 | 12,95 | 12,65 | 12,75 | 0,00% | - |
| 21.02.2025 | 12,70 | 12,85 | 12,70 | 12,75 | 0,79% | - |
| 20.02.2025 | 12,70 | 12,85 | 12,65 | 12,65 | -1,56% | - |
| 19.02.2025 | 12,75 | 12,85 | 12,70 | 12,85 | 0,78% | - |
| 18.02.2025 | 12,75 | 12,90 | 12,70 | 12,75 | -0,39% | - |
| 17.02.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,39% | - |
| 14.02.2025 | 12,75 | 12,80 | 12,70 | 12,75 | 0,00% | - |
| 13.02.2025 | 12,70 | 12,90 | 12,70 | 12,75 | 0,00% | - |
| 12.02.2025 | 12,85 | 12,90 | 12,70 | 12,75 | -0,78% | - |
| 11.02.2025 | 12,85 | 12,85 | 12,70 | 12,85 | 0,00% | - |
| 10.02.2025 | 12,55 | 13,05 | 12,55 | 12,85 | 2,39% | - |
| 07.02.2025 | 12,55 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 06.02.2025 | 12,45 | 12,65 | 12,40 | 12,55 | 1,62% | - |
| 05.02.2025 | 12,35 | 12,50 | 12,25 | 12,35 | -0,80% | - |
| 04.02.2025 | 12,25 | 12,70 | 12,20 | 12,45 | 1,63% | - |
| 03.02.2025 | 11,80 | 12,35 | 11,10 | 12,25 | 3,38% | - |
| 31.01.2025 | 12,00 | 12,15 | 11,65 | 11,85 | -0,84% | - |
| 30.01.2025 | 12,00 | 12,15 | 11,85 | 11,95 | 0,00% | - |
| 29.01.2025 | 11,85 | 11,95 | 11,75 | 11,95 | 0,84% | - |
| 28.01.2025 | 11,70 | 12,10 | 11,70 | 11,85 | 0,85% | - |
| 27.01.2025 | 11,60 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 24.01.2025 | 11,80 | 11,85 | 11,65 | 11,65 | -1,69% | - |
| 23.01.2025 | 11,90 | 11,95 | 11,75 | 11,85 | -0,84% | - |
| 22.01.2025 | 11,95 | 12,10 | 11,75 | 11,95 | 0,00% | - |
| 21.01.2025 | 12,05 | 12,15 | 11,85 | 11,95 | -0,42% | - |
| 20.01.2025 | 12,15 | 12,15 | 12,00 | 12,00 | -1,23% | - |
| 17.01.2025 | 12,10 | 12,25 | 12,05 | 12,15 | 0,83% | - |
| 16.01.2025 | 12,05 | 12,30 | 11,95 | 12,05 | 0,00% | - |
| 15.01.2025 | 12,00 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 14.01.2025 | 11,95 | 12,15 | 11,85 | 12,05 | 0,84% | - |
| 13.01.2025 | 12,15 | 12,15 | 11,85 | 11,95 | -1,65% | - |
| 10.01.2025 | 12,10 | 12,20 | 11,95 | 12,15 | 0,00% | - |
| 09.01.2025 | 12,10 | 12,15 | 12,05 | 12,15 | 0,83% | - |
| 08.01.2025 | 11,75 | 12,05 | 11,70 | 12,05 | 2,55% | - |
| 07.01.2025 | 12,05 | 12,15 | 11,75 | 11,75 | -2,49% | - |
| 06.01.2025 | 12,25 | 12,40 | 12,05 | 12,05 | -1,63% | - |
| 03.01.2025 | 12,20 | 12,25 | 12,05 | 12,25 | 0,00% | - |
| 02.01.2025 | 12,25 | 12,55 | 12,05 | 12,25 | 3,81% | - |
| 30.12.2024 | 11,90 | 12,00 | 11,80 | 11,80 | 1,29% | - |
| 27.12.2024 | 11,75 | 11,90 | 11,25 | 11,65 | -1,69% | 100,00 |
| 23.12.2024 | 9,23 | 12,25 | 9,23 | 11,85 | 28,46% | - |
| 20.12.2024 | 9,18 | 9,33 | 9,05 | 9,23 | 0,54% | - |
| 19.12.2024 | 9,28 | 9,33 | 9,08 | 9,18 | -1,08% | - |
| 18.12.2024 | 9,60 | 9,75 | 9,23 | 9,28 | -3,13% | - |
| 17.12.2024 | 9,63 | 9,70 | 9,53 | 9,58 | -1,03% | - |
| 16.12.2024 | 9,63 | 9,88 | 9,55 | 9,68 | 0,52% | - |
| 13.12.2024 | 9,70 | 9,75 | 9,48 | 9,63 | -1,03% | - |
| 12.12.2024 | 9,68 | 9,88 | 9,68 | 9,73 | 0,00% | - |