13,412$
-0,13%
Echtzeit-Aktienkurs Playa Hotels & Resorts N.V.
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,41 | 13,41 | 13,40 | 13,41 | -0,16% | - |
| 08.05.2025 | 13,44 | 13,45 | 13,43 | 13,43 | 0,00% | 356.463,00 |
| 07.05.2025 | 13,43 | 13,45 | 13,43 | 13,43 | 0,00% | 463.415,00 |
| 06.05.2025 | 13,43 | 13,44 | 13,43 | 13,43 | -0,07% | 507.515,00 |
| 05.05.2025 | 13,44 | 13,44 | 13,42 | 13,44 | 0,07% | 497.705,00 |
| 02.05.2025 | 13,44 | 13,44 | 13,43 | 13,43 | 0,00% | 1.832.670,00 |
| 01.05.2025 | 13,41 | 13,43 | 13,41 | 13,43 | 0,07% | 4.158.886,00 |
| 30.04.2025 | 13,41 | 13,43 | 13,40 | 13,42 | 0,00% | 2.905.594,00 |
| 29.04.2025 | 13,42 | 13,43 | 13,40 | 13,42 | 0,07% | 1.885.520,00 |
| 28.04.2025 | 13,42 | 13,43 | 13,40 | 13,41 | -0,15% | 3.661.838,00 |
| 25.04.2025 | 13,43 | 13,44 | 13,42 | 13,43 | -0,07% | 3.289.669,00 |
| 24.04.2025 | 13,42 | 13,44 | 13,42 | 13,44 | 0,15% | 2.472.806,00 |
| 23.04.2025 | 13,42 | 13,43 | 13,40 | 13,42 | 0,07% | 6.212.103,00 |
| 22.04.2025 | 13,40 | 13,44 | 13,40 | 13,41 | 0,15% | 5.663.095,00 |
| 21.04.2025 | 13,41 | 13,42 | 13,38 | 13,39 | -0,15% | 1.833.774,00 |
| 17.04.2025 | 13,40 | 13,42 | 13,40 | 13,41 | -0,07% | 807.852,00 |
| 16.04.2025 | 13,41 | 13,43 | 13,39 | 13,42 | 0,00% | 2.038.926,00 |
| 15.04.2025 | 13,40 | 13,42 | 13,38 | 13,42 | 0,22% | 3.402.092,00 |
| 14.04.2025 | 13,39 | 13,40 | 13,37 | 13,39 | 0,07% | 1.733.052,00 |
| 11.04.2025 | 13,35 | 13,38 | 13,33 | 13,38 | 0,30% | 1.920.226,00 |
| 10.04.2025 | 13,32 | 13,38 | 13,31 | 13,34 | -0,07% | 1.679.917,00 |
| 09.04.2025 | 13,29 | 13,43 | 13,26 | 13,35 | 0,30% | 6.441.654,00 |
| 08.04.2025 | 13,26 | 13,35 | 13,26 | 13,31 | 0,83% | 4.770.712,00 |
| 07.04.2025 | 13,21 | 13,40 | 13,15 | 13,20 | -0,45% | 10.582.844,00 |
| 04.04.2025 | 13,32 | 13,33 | 13,15 | 13,26 | -0,49% | 7.694.479,00 |
| 03.04.2025 | 13,34 | 13,35 | 13,32 | 13,33 | -0,11% | 4.647.311,00 |
| 02.04.2025 | 13,34 | 13,35 | 13,33 | 13,34 | 0,00% | 1.633.213,00 |
| 01.04.2025 | 13,33 | 13,35 | 13,32 | 13,34 | 0,11% | 1.439.354,00 |
| 31.03.2025 | 13,34 | 13,35 | 13,32 | 13,33 | -0,04% | 4.868.187,00 |
| 28.03.2025 | 13,33 | 13,35 | 13,33 | 13,33 | 0,00% | 1.107.044,00 |
| 27.03.2025 | 13,33 | 13,35 | 13,33 | 13,33 | -0,07% | 6.142.335,00 |
| 26.03.2025 | 13,34 | 13,34 | 13,33 | 13,34 | 0,00% | 1.834.919,00 |
| 25.03.2025 | 13,31 | 13,34 | 13,31 | 13,34 | 0,30% | 3.453.313,00 |
| 24.03.2025 | 13,33 | 13,33 | 13,30 | 13,30 | -0,23% | 26.502.901,00 |
| 21.03.2025 | 13,32 | 13,35 | 13,32 | 13,33 | 0,15% | 5.269.767,00 |
| 20.03.2025 | 13,33 | 13,33 | 13,31 | 13,31 | -0,08% | 11.065.655,00 |
| 19.03.2025 | 13,32 | 13,34 | 13,30 | 13,32 | 0,08% | 3.162.388,00 |
| 18.03.2025 | 13,32 | 13,33 | 13,31 | 13,31 | 0,08% | 1.750.917,00 |
| 17.03.2025 | 13,31 | 13,33 | 13,30 | 13,30 | -0,08% | 5.037.810,00 |
| 14.03.2025 | 13,34 | 13,35 | 13,30 | 13,31 | -0,08% | 5.799.876,00 |
| 13.03.2025 | 13,33 | 13,34 | 13,30 | 13,32 | 0,00% | 5.334.980,00 |
| 12.03.2025 | 13,34 | 13,35 | 13,29 | 13,32 | 0,15% | 14.009.864,00 |
| 11.03.2025 | 13,33 | 13,34 | 13,29 | 13,30 | -0,15% | 8.747.272,00 |
| 10.03.2025 | 13,34 | 13,35 | 13,32 | 13,32 | -0,08% | 2.294.918,00 |
| 07.03.2025 | 13,33 | 13,39 | 13,33 | 13,33 | 0,00% | 1.524.354,00 |
| 06.03.2025 | 13,35 | 13,38 | 13,33 | 13,33 | -0,15% | 2.572.860,00 |
| 05.03.2025 | 13,35 | 13,38 | 13,35 | 13,35 | 0,07% | 5.505.307,00 |
| 04.03.2025 | 13,35 | 13,36 | 13,32 | 13,34 | -0,11% | 3.951.914,00 |
| 03.03.2025 | 13,34 | 13,40 | 13,33 | 13,36 | 0,04% | 3.032.393,00 |
| 28.02.2025 | 13,34 | 13,38 | 13,32 | 13,35 | 0,23% | 3.061.888,00 |
| 27.02.2025 | 13,35 | 13,37 | 13,32 | 13,32 | -0,15% | 2.006.145,00 |
| 26.02.2025 | 13,31 | 13,36 | 13,31 | 13,34 | 0,08% | 2.007.671,00 |
| 25.02.2025 | 13,32 | 13,34 | 13,21 | 13,33 | 0,19% | 5.609.499,00 |
| 24.02.2025 | 13,33 | 13,34 | 13,30 | 13,31 | -0,04% | 2.241.075,00 |
| 21.02.2025 | 13,35 | 13,35 | 13,30 | 13,31 | -0,22% | 5.583.506,00 |
| 20.02.2025 | 13,35 | 13,35 | 13,32 | 13,34 | 0,00% | 2.702.723,00 |
| 19.02.2025 | 13,33 | 13,35 | 13,32 | 13,34 | 0,15% | 1.967.772,00 |
| 18.02.2025 | 13,36 | 13,36 | 13,31 | 13,32 | -1,87% | 1.595.406,00 |
| 17.02.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,68% | - |
| 14.02.2025 | 13,35 | 13,38 | 13,35 | 13,35 | -0,15% | 1.978.014,00 |
| 13.02.2025 | 13,32 | 13,38 | 13,27 | 13,37 | 0,68% | 3.601.031,00 |
| 12.02.2025 | 13,26 | 13,32 | 13,25 | 13,28 | -0,08% | 3.083.551,00 |
| 11.02.2025 | 13,23 | 13,29 | 13,22 | 13,29 | 0,38% | 12.939.570,00 |
| 10.02.2025 | 13,26 | 13,27 | 13,18 | 13,24 | 2,32% | 64.098.627,00 |
| 07.02.2025 | 13,12 | 13,12 | 12,84 | 12,94 | -0,84% | 1.713.491,00 |
| 06.02.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 1,32% | 1.203.133,00 |
| 05.02.2025 | 12,84 | 12,93 | 12,77 | 12,88 | 0,00% | 927.771,00 |
| 04.02.2025 | 12,83 | 12,99 | 12,68 | 12,88 | 1,90% | 1.753.905,00 |
| 03.02.2025 | 12,26 | 12,68 | 12,13 | 12,64 | 3,10% | 1.255.382,00 |
| 31.01.2025 | 12,51 | 12,56 | 12,11 | 12,26 | -1,84% | 1.029.254,00 |
| 30.01.2025 | 12,55 | 12,72 | 12,38 | 12,49 | 0,08% | 352.933,00 |
| 29.01.2025 | 12,38 | 12,49 | 12,27 | 12,48 | 0,81% | 691.818,00 |
| 28.01.2025 | 12,31 | 12,52 | 12,29 | 12,38 | 0,90% | 801.616,00 |
| 27.01.2025 | 12,16 | 12,43 | 12,14 | 12,27 | 0,16% | 1.064.550,00 |
| 24.01.2025 | 12,33 | 12,36 | 12,20 | 12,25 | -0,89% | 692.726,00 |
| 23.01.2025 | 12,38 | 12,51 | 12,26 | 12,36 | -0,32% | 1.665.099,00 |
| 22.01.2025 | 12,46 | 12,51 | 12,26 | 12,40 | -0,40% | 1.443.562,00 |
| 21.01.2025 | 12,41 | 12,56 | 12,31 | 12,45 | -0,40% | 3.788.424,00 |
| 17.01.2025 | 12,53 | 12,58 | 12,43 | 12,50 | 0,40% | 832.981,00 |
| 16.01.2025 | 12,48 | 12,48 | 12,34 | 12,45 | 0,32% | 877.375,00 |
| 15.01.2025 | 12,53 | 12,56 | 12,34 | 12,41 | 0,40% | 1.822.470,00 |
| 14.01.2025 | 12,24 | 12,48 | 12,18 | 12,36 | 1,23% | 1.121.219,00 |
| 13.01.2025 | 12,38 | 12,47 | 12,10 | 12,21 | -1,53% | 1.058.451,00 |
| 10.01.2025 | 12,33 | 12,46 | 12,27 | 12,40 | -0,56% | 839.878,00 |
| 08.01.2025 | 12,08 | 12,49 | 12,08 | 12,47 | 2,72% | 1.249.979,00 |
| 07.01.2025 | 12,42 | 12,57 | 12,11 | 12,14 | -3,27% | 1.495.609,00 |
| 06.01.2025 | 12,68 | 12,81 | 12,53 | 12,55 | -0,87% | 733.615,00 |
| 03.01.2025 | 12,54 | 12,68 | 12,36 | 12,66 | 1,12% | 1.316.199,00 |
| 02.01.2025 | 12,67 | 12,67 | 12,38 | 12,52 | -1,03% | 747.097,00 |
| 31.12.2024 | 12,38 | 12,72 | 12,36 | 12,65 | 2,26% | 1.124.693,00 |
| 30.12.2024 | 12,17 | 12,40 | 11,99 | 12,37 | 0,32% | 883.512,00 |
| 27.12.2024 | 12,24 | 12,43 | 12,14 | 12,33 | 0,57% | 1.545.318,00 |
| 26.12.2024 | 12,18 | 12,33 | 12,12 | 12,26 | 0,08% | 641.505,00 |
| 24.12.2024 | 12,35 | 12,43 | 12,09 | 12,25 | -0,81% | 1.090.112,00 |
| 23.12.2024 | 12,01 | 12,70 | 11,44 | 12,35 | 28,51% | 5.234.834,00 |
| 20.12.2024 | 9,53 | 9,74 | 9,48 | 9,61 | 0,84% | 1.086.096,00 |
| 19.12.2024 | 9,50 | 9,71 | 9,38 | 9,53 | -0,83% | 710.732,00 |
| 18.12.2024 | 10,18 | 10,20 | 9,56 | 9,61 | -4,57% | 556.735,00 |
| 17.12.2024 | 10,10 | 10,18 | 10,00 | 10,07 | -0,69% | 512.628,00 |
| 16.12.2024 | 10,16 | 10,40 | 9,78 | 10,14 | 0,20% | 933.136,00 |