2,176€
0,09%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 2,19 | 2,19 | 2,16 | 2,18 | -0,64% | - |
| 05.08.2026 | 2,21 | 2,24 | 2,17 | 2,19 | -0,86% | 450.800,00 |
| 04.08.2026 | 2,19 | 2,22 | 2,17 | 2,21 | 0,91% | 97.270,00 |
| 03.08.2026 | 2,19 | 2,22 | 2,17 | 2,19 | 0,69% | 83.865,00 |
| 31.07.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -1,36% | 94.000,00 |
| 30.07.2026 | 2,15 | 2,20 | 2,14 | 2,20 | 1,61% | 244.153,00 |
| 29.07.2026 | 2,18 | 2,20 | 2,15 | 2,17 | -0,87% | 1.980,00 |
| 28.07.2026 | 2,16 | 2,20 | 2,16 | 2,19 | 1,16% | 173.538,00 |
| 27.07.2026 | 2,14 | 2,19 | 2,13 | 2,16 | 2,46% | 102.000,00 |
| 24.07.2026 | 2,08 | 2,14 | 2,07 | 2,11 | 0,86% | 184.250,00 |
| 23.07.2026 | 2,11 | 2,14 | 2,07 | 2,09 | -1,09% | 153.500,00 |
| 22.07.2026 | 2,11 | 2,17 | 2,09 | 2,12 | 0,24% | 136.608,00 |
| 21.07.2026 | 2,10 | 2,13 | 2,09 | 2,11 | 0,81% | 80.995,00 |
| 20.07.2026 | 2,12 | 2,12 | 2,08 | 2,09 | -1,41% | 210.000,00 |
| 17.07.2026 | 2,11 | 2,14 | 2,10 | 2,12 | 0,00% | 86.650,00 |
| 16.07.2026 | 2,18 | 2,20 | 2,12 | 2,12 | -2,84% | 67.200,00 |
| 15.07.2026 | 2,17 | 2,19 | 2,15 | 2,19 | 0,78% | 160.500,00 |
| 14.07.2026 | 2,16 | 2,21 | 2,12 | 2,17 | 0,09% | 151.100,00 |
| 13.07.2026 | 2,19 | 2,22 | 2,16 | 2,17 | -2,17% | 248.800,00 |
| 10.07.2026 | 2,24 | 2,28 | 2,20 | 2,22 | -0,63% | 116.295,00 |
| 09.07.2026 | 2,20 | 2,25 | 2,20 | 2,23 | 0,59% | 86.378,00 |
| 08.07.2026 | 2,36 | 2,37 | 2,17 | 2,22 | -6,46% | 98.290,00 |
| 07.07.2026 | 2,39 | 2,41 | 2,35 | 2,37 | -1,09% | 262.450,00 |
| 06.07.2026 | 2,38 | 2,45 | 2,38 | 2,40 | 0,25% | 241.150,00 |
| 03.07.2026 | 2,40 | 2,43 | 2,36 | 2,39 | 0,08% | 211.500,00 |
| 02.07.2026 | 2,28 | 2,39 | 2,26 | 2,39 | 4,46% | 143.300,00 |
| 01.07.2026 | 2,32 | 2,34 | 2,26 | 2,29 | -1,04% | 29.500,00 |
| 30.06.2026 | 2,30 | 2,34 | 2,29 | 2,31 | 0,61% | 84.990,00 |
| 29.06.2026 | 2,34 | 2,34 | 2,29 | 2,30 | -0,95% | 39.320,00 |
| 26.06.2026 | 2,31 | 2,35 | 2,30 | 2,32 | -0,30% | 38.410,00 |
| 25.06.2026 | 2,31 | 2,38 | 2,30 | 2,32 | -1,98% | 209.400,00 |
| 24.06.2026 | 2,32 | 2,38 | 2,31 | 2,37 | 1,98% | 170.310,00 |
| 23.06.2026 | 2,32 | 2,34 | 2,29 | 2,33 | -0,30% | 102.200,00 |
| 22.06.2026 | 2,34 | 2,35 | 2,29 | 2,33 | -0,21% | 88.385,00 |
| 19.06.2026 | 2,33 | 2,35 | 2,31 | 2,34 | 0,56% | 156.440,00 |
| 18.06.2026 | 2,32 | 2,34 | 2,29 | 2,32 | 0,04% | 117.500,00 |
| 17.06.2026 | 2,37 | 2,39 | 2,32 | 2,32 | -1,82% | 13.000,00 |
| 16.06.2026 | 2,36 | 2,38 | 2,33 | 2,37 | 0,68% | 491.800,00 |
| 15.06.2026 | 2,35 | 2,44 | 2,33 | 2,35 | 1,64% | 450.022,00 |
| 12.06.2026 | 2,26 | 2,34 | 2,26 | 2,31 | 2,39% | 47.810,00 |
| 11.06.2026 | 2,24 | 2,26 | 2,22 | 2,26 | 1,26% | 66.900,00 |
| 10.06.2026 | 2,21 | 2,26 | 2,20 | 2,23 | 0,77% | 73.500,00 |
| 09.06.2026 | 2,21 | 2,25 | 2,18 | 2,21 | 0,41% | 81.350,00 |
| 08.06.2026 | 2,34 | 2,34 | 2,20 | 2,20 | -6,61% | 162.540,00 |
| 05.06.2026 | 2,46 | 2,46 | 2,34 | 2,36 | -3,44% | 216.830,00 |
| 04.06.2026 | 2,44 | 2,48 | 2,44 | 2,44 | -0,33% | 36.000,00 |
| 03.06.2026 | 2,51 | 2,53 | 2,44 | 2,45 | -1,76% | 178.500,00 |
| 02.06.2026 | 2,52 | 2,54 | 2,49 | 2,50 | -1,15% | 115.000,00 |
| 01.06.2026 | 2,55 | 2,57 | 2,48 | 2,53 | -0,86% | 120.250,00 |
| 29.05.2026 | 2,59 | 2,61 | 2,52 | 2,55 | -1,28% | 114.800,00 |
| 28.05.2026 | 2,59 | 2,60 | 2,53 | 2,58 | -0,65% | 26.900,00 |
| 27.05.2026 | 2,59 | 2,64 | 2,49 | 2,60 | 0,46% | 105.815,00 |
| 26.05.2026 | 2,59 | 2,60 | 2,56 | 2,59 | -0,46% | - |
| 25.05.2026 | 2,58 | 2,63 | 2,56 | 2,60 | 1,76% | 51.383,00 |
| 22.05.2026 | 2,53 | 2,59 | 2,52 | 2,55 | 0,75% | 73.760,00 |
| 21.05.2026 | 2,54 | 2,56 | 2,51 | 2,53 | -0,08% | 31.000,00 |
| 20.05.2026 | 2,45 | 2,57 | 2,45 | 2,54 | 3,09% | 166.966,00 |
| 19.05.2026 | 2,43 | 2,51 | 2,42 | 2,46 | 1,28% | 334.600,00 |
| 18.05.2026 | 2,38 | 2,43 | 2,30 | 2,43 | 1,04% | 19.800,00 |
| 15.05.2026 | 2,41 | 2,44 | 2,38 | 2,40 | -2,16% | 14.250,00 |
| 14.05.2026 | 2,43 | 2,46 | 2,39 | 2,46 | 1,28% | 156.000,00 |
| 13.05.2026 | 2,51 | 2,52 | 2,37 | 2,43 | -3,08% | 342.720,00 |
| 12.05.2026 | 2,51 | 2,52 | 2,44 | 2,50 | -0,52% | 245.000,00 |
| 11.05.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 3,54% | 217.750,00 |
| 08.05.2026 | 2,45 | 2,47 | 2,42 | 2,43 | -1,10% | 53.230,00 |
| 07.05.2026 | 2,48 | 2,52 | 2,45 | 2,46 | -0,65% | 26.678,00 |
| 06.05.2026 | 2,37 | 2,54 | 2,37 | 2,47 | 4,61% | 237.100,00 |
| 05.05.2026 | 2,39 | 2,41 | 2,34 | 2,36 | -1,17% | 76.352,00 |
| 04.05.2026 | 2,46 | 2,47 | 2,35 | 2,39 | -2,73% | 35.900,00 |
| 30.04.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 1,82% | - |
| 29.04.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -3,56% | 126.200,00 |
| 28.04.2026 | 2,51 | 2,53 | 2,46 | 2,50 | -0,24% | 91.400,00 |
| 27.04.2026 | 2,44 | 2,52 | 2,44 | 2,51 | 2,58% | 29.700,00 |
| 24.04.2026 | 2,48 | 2,50 | 2,39 | 2,45 | -0,93% | 84.050,00 |
| 23.04.2026 | 2,61 | 2,61 | 2,46 | 2,47 | -5,69% | 190.880,00 |
| 22.04.2026 | 2,61 | 2,63 | 2,59 | 2,62 | 1,08% | 107.030,00 |
| 21.04.2026 | 2,65 | 2,66 | 2,59 | 2,59 | -2,26% | 25.160,00 |
| 20.04.2026 | 2,58 | 2,68 | 2,57 | 2,65 | 2,32% | 207.330,00 |
| 17.04.2026 | 2,61 | 2,64 | 2,56 | 2,59 | -0,92% | 47.090,00 |
| 16.04.2026 | 2,66 | 2,66 | 2,58 | 2,61 | -1,66% | - |
| 15.04.2026 | 2,60 | 2,69 | 2,60 | 2,66 | 2,31% | 225.908,00 |
| 14.04.2026 | 2,50 | 2,61 | 2,50 | 2,60 | 3,84% | 195.399,00 |
| 13.04.2026 | 2,49 | 2,54 | 2,45 | 2,50 | -0,16% | 108.500,00 |
| 10.04.2026 | 2,51 | 2,55 | 2,48 | 2,51 | -0,08% | 125.200,00 |
| 09.04.2026 | 2,54 | 2,56 | 2,49 | 2,51 | -1,34% | 104.300,00 |
| 08.04.2026 | 2,56 | 2,63 | 2,52 | 2,54 | 5,48% | 154.386,00 |
| 07.04.2026 | 2,44 | 2,48 | 2,38 | 2,41 | -0,90% | 6.048,00 |
| 02.04.2026 | 2,38 | 2,45 | 2,36 | 2,43 | -1,62% | 2.016,00 |
| 01.04.2026 | 2,33 | 2,49 | 2,33 | 2,47 | 7,90% | 60.289,00 |
| 31.03.2026 | 2,27 | 2,31 | 2,26 | 2,29 | 1,42% | 291.226,00 |
| 30.03.2026 | 2,18 | 2,27 | 2,17 | 2,26 | 4,01% | 333.400,00 |
| 27.03.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -1,85% | 27.000,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,20 | 2,21 | -4,12% | 31.750,00 |
| 25.03.2026 | 2,34 | 2,36 | 2,30 | 2,31 | -0,99% | 240.900,00 |
| 24.03.2026 | 2,30 | 2,34 | 2,24 | 2,33 | 0,91% | 60.500,00 |
| 23.03.2026 | 2,21 | 2,35 | 2,18 | 2,31 | 0,74% | 62.600,00 |
| 20.03.2026 | 2,34 | 2,43 | 2,27 | 2,29 | -1,92% | 118.350,00 |
| 19.03.2026 | 2,45 | 2,46 | 2,33 | 2,34 | -4,38% | 55.199,00 |
| 18.03.2026 | 2,53 | 2,58 | 2,44 | 2,45 | -2,08% | 153.000,00 |
| 17.03.2026 | 2,39 | 2,50 | 2,38 | 2,50 | 4,13% | 146.400,00 |