3,074€
-0,90%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,12 | 3,13 | 3,07 | 3,09 | -0,74% | 502.577,00 |
| 26.06.2025 | 3,06 | 3,13 | 3,06 | 3,11 | 1,87% | 104.000,00 |
| 25.06.2025 | 3,04 | 3,11 | 3,04 | 3,06 | 0,43% | 14.000,00 |
| 24.06.2025 | 3,09 | 3,11 | 3,03 | 3,04 | -0,85% | 230.530,00 |
| 23.06.2025 | 3,05 | 3,07 | 3,01 | 3,07 | 0,59% | - |
| 20.06.2025 | 3,02 | 3,10 | 3,02 | 3,05 | 1,33% | 172.700,00 |
| 19.06.2025 | 2,99 | 3,05 | 2,98 | 3,01 | 0,91% | 148.176,00 |
| 18.06.2025 | 2,98 | 3,06 | 2,97 | 2,98 | 0,91% | 47.006,00 |
| 17.06.2025 | 2,91 | 3,01 | 2,90 | 2,96 | 1,58% | 34.800,00 |
| 16.06.2025 | 2,81 | 2,95 | 2,81 | 2,91 | 3,34% | 131.522,00 |
| 13.06.2025 | 2,82 | 2,87 | 2,79 | 2,82 | -2,02% | 28.057,00 |
| 12.06.2025 | 2,95 | 2,96 | 2,85 | 2,87 | -2,74% | 129.920,00 |
| 11.06.2025 | 2,98 | 3,03 | 2,94 | 2,96 | -0,97% | 58.236,00 |
| 10.06.2025 | 2,95 | 2,99 | 2,91 | 2,98 | 1,43% | 106.984,00 |
| 09.06.2025 | 2,91 | 2,97 | 2,90 | 2,94 | 0,96% | 9.386,00 |
| 06.06.2025 | 2,89 | 2,95 | 2,89 | 2,91 | 0,87% | 29.000,00 |
| 05.06.2025 | 2,91 | 2,97 | 2,89 | 2,89 | -0,58% | 16.400,00 |
| 04.06.2025 | 2,91 | 2,97 | 2,88 | 2,91 | 0,07% | 71.250,00 |
| 03.06.2025 | 2,86 | 3,07 | 2,85 | 2,90 | 1,33% | 92.930,00 |
| 02.06.2025 | 2,79 | 2,87 | 2,77 | 2,87 | 2,39% | 30.115,00 |
| 30.05.2025 | 2,84 | 2,93 | 2,78 | 2,80 | -1,37% | 47.800,00 |
| 29.05.2025 | 2,79 | 2,86 | 2,76 | 2,84 | 2,57% | 119.206,00 |
| 28.05.2025 | 2,68 | 2,89 | 2,67 | 2,77 | 3,02% | 63.225,00 |
| 27.05.2025 | 2,66 | 2,71 | 2,65 | 2,69 | 1,13% | 63.250,00 |
| 26.05.2025 | 2,64 | 2,69 | 2,62 | 2,66 | 1,45% | 65.000,00 |
| 23.05.2025 | 2,67 | 2,68 | 2,60 | 2,62 | -1,91% | 10.750,00 |
| 22.05.2025 | 2,72 | 2,72 | 2,66 | 2,67 | -1,80% | 34.000,00 |
| 21.05.2025 | 2,77 | 2,78 | 2,71 | 2,72 | -1,84% | 33.135,00 |
| 20.05.2025 | 2,78 | 2,82 | 2,76 | 2,77 | -0,14% | 193.800,00 |
| 19.05.2025 | 2,77 | 2,79 | 2,72 | 2,77 | -0,14% | 124.700,00 |
| 16.05.2025 | 2,71 | 2,79 | 2,70 | 2,78 | 2,51% | 98.920,00 |
| 15.05.2025 | 2,66 | 2,72 | 2,64 | 2,71 | 2,61% | 30,00 |
| 14.05.2025 | 2,60 | 2,68 | 2,59 | 2,64 | 1,46% | 55.100,00 |
| 13.05.2025 | 2,70 | 2,71 | 2,59 | 2,60 | -3,74% | 76.500,00 |
| 12.05.2025 | 2,73 | 2,75 | 2,60 | 2,70 | -0,33% | 33.188,00 |
| 09.05.2025 | 2,58 | 2,74 | 2,58 | 2,71 | 5,44% | 45.000,00 |
| 08.05.2025 | 2,62 | 2,64 | 2,57 | 2,57 | -1,38% | 25.240,00 |
| 07.05.2025 | 2,60 | 2,63 | 2,55 | 2,61 | 0,69% | - |
| 06.05.2025 | 2,62 | 2,64 | 2,54 | 2,59 | -0,84% | - |
| 05.05.2025 | 2,61 | 2,63 | 2,59 | 2,61 | -0,15% | 56.280,00 |
| 02.05.2025 | 2,64 | 2,68 | 2,59 | 2,62 | -0,15% | 37.400,00 |
| 30.04.2025 | 2,55 | 2,63 | 2,55 | 2,62 | 2,75% | 57.320,00 |
| 29.04.2025 | 2,63 | 2,74 | 2,53 | 2,55 | -2,97% | 98.800,00 |
| 28.04.2025 | 2,67 | 2,69 | 2,60 | 2,63 | -1,87% | 25.750,00 |
| 25.04.2025 | 2,66 | 2,71 | 2,65 | 2,68 | 0,75% | 37.050,00 |
| 24.04.2025 | 2,64 | 2,70 | 2,62 | 2,66 | 0,80% | 30.500,00 |
| 23.04.2025 | 2,71 | 2,73 | 2,63 | 2,64 | -1,64% | 136.645,00 |
| 22.04.2025 | 2,70 | 2,76 | 2,65 | 2,68 | -1,40% | 30.350,00 |
| 17.04.2025 | 2,72 | 2,73 | 2,64 | 2,72 | 1,61% | 51.000,00 |
| 16.04.2025 | 2,75 | 2,82 | 2,68 | 2,68 | -2,83% | 297.090,00 |
| 15.04.2025 | 2,63 | 2,76 | 2,63 | 2,75 | 5,76% | 135.972,00 |
| 14.04.2025 | 2,53 | 2,62 | 2,51 | 2,60 | 3,50% | 239.500,00 |
| 11.04.2025 | 2,36 | 2,53 | 2,31 | 2,52 | 6,47% | 78.737,00 |
| 10.04.2025 | 2,29 | 2,42 | 2,26 | 2,36 | 0,21% | 90.205,00 |
| 09.04.2025 | 2,28 | 2,39 | 2,15 | 2,36 | 1,99% | 129.200,00 |
| 08.04.2025 | 2,32 | 2,38 | 2,26 | 2,31 | 0,30% | 48.500,00 |
| 07.04.2025 | 2,34 | 2,47 | 2,18 | 2,31 | -2,74% | 32.880,00 |
| 04.04.2025 | 2,58 | 2,64 | 2,37 | 2,37 | -8,28% | 343.525,00 |
| 03.04.2025 | 2,47 | 2,62 | 2,47 | 2,58 | 3,73% | 142.350,00 |
| 02.04.2025 | 2,58 | 2,59 | 2,49 | 2,49 | -3,52% | 39.692,00 |
| 01.04.2025 | 2,53 | 2,59 | 2,52 | 2,58 | 2,42% | - |
| 31.03.2025 | 2,53 | 2,57 | 2,47 | 2,52 | -0,43% | 387.900,00 |
| 28.03.2025 | 2,57 | 2,64 | 2,46 | 2,53 | -0,63% | 193.000,00 |
| 27.03.2025 | 2,42 | 2,58 | 2,42 | 2,55 | 5,16% | 84.982,00 |
| 26.03.2025 | 2,40 | 2,47 | 2,20 | 2,42 | 2,11% | 157.900,00 |
| 25.03.2025 | 2,35 | 2,38 | 2,31 | 2,37 | 0,64% | 138.610,00 |
| 24.03.2025 | 2,44 | 2,45 | 2,34 | 2,36 | -3,48% | 89.300,00 |
| 21.03.2025 | 2,46 | 2,47 | 2,39 | 2,44 | -0,69% | 21.869,00 |
| 20.03.2025 | 2,45 | 2,49 | 2,40 | 2,46 | 0,53% | 122.350,00 |
| 19.03.2025 | 2,45 | 2,50 | 2,38 | 2,45 | -0,08% | - |
| 18.03.2025 | 2,43 | 2,49 | 2,42 | 2,45 | 0,74% | 154.200,00 |
| 17.03.2025 | 2,45 | 2,46 | 2,34 | 2,43 | -2,64% | 78.640,00 |
| 14.03.2025 | 2,36 | 2,55 | 2,32 | 2,50 | 5,98% | 32.200,00 |
| 13.03.2025 | 2,40 | 2,42 | 2,34 | 2,36 | -1,79% | 113.000,00 |
| 12.03.2025 | 2,31 | 2,43 | 2,31 | 2,40 | 4,03% | 91.500,00 |
| 11.03.2025 | 2,38 | 2,43 | 2,30 | 2,31 | -2,49% | 8.050,00 |
| 10.03.2025 | 2,42 | 2,44 | 2,35 | 2,37 | -2,71% | 162.330,00 |
| 07.03.2025 | 2,45 | 2,46 | 2,39 | 2,43 | -0,90% | 114.591,00 |
| 06.03.2025 | 2,63 | 2,65 | 2,43 | 2,45 | -6,45% | 178.282,00 |
| 05.03.2025 | 2,69 | 2,72 | 2,57 | 2,62 | -1,54% | 109.794,00 |
| 04.03.2025 | 2,67 | 2,72 | 2,65 | 2,66 | -0,26% | 23.298,00 |
| 03.03.2025 | 2,77 | 2,78 | 2,64 | 2,67 | -2,87% | 49.904,00 |
| 28.02.2025 | 2,77 | 2,79 | 2,73 | 2,75 | -0,97% | 111.825,00 |
| 27.02.2025 | 2,71 | 2,80 | 2,68 | 2,78 | 2,74% | 78.650,00 |
| 26.02.2025 | 2,70 | 2,74 | 2,64 | 2,70 | 0,82% | 65.100,00 |
| 25.02.2025 | 2,62 | 2,71 | 2,60 | 2,68 | 2,52% | 37.066,00 |
| 24.02.2025 | 2,57 | 2,69 | 2,55 | 2,61 | 3,04% | 25.930,00 |
| 21.02.2025 | 2,53 | 2,56 | 2,51 | 2,54 | 0,20% | 22.630,00 |
| 20.02.2025 | 2,54 | 2,61 | 2,51 | 2,53 | -0,51% | 52.674,00 |
| 19.02.2025 | 2,60 | 2,65 | 2,52 | 2,55 | -2,45% | 290.551,00 |
| 18.02.2025 | 2,62 | 2,63 | 2,56 | 2,61 | -0,50% | 188.000,00 |
| 17.02.2025 | 2,67 | 2,69 | 2,60 | 2,62 | -1,65% | 69.800,00 |
| 14.02.2025 | 2,67 | 2,69 | 2,63 | 2,67 | -0,97% | 47.666,00 |
| 13.02.2025 | 2,59 | 2,72 | 2,59 | 2,69 | 4,02% | 77.200,00 |
| 12.02.2025 | 2,72 | 2,76 | 2,53 | 2,59 | -4,29% | 97.414,00 |
| 11.02.2025 | 2,81 | 2,82 | 2,70 | 2,70 | -3,87% | 108.800,00 |
| 10.02.2025 | 2,77 | 2,85 | 2,77 | 2,81 | 1,41% | 264.134,00 |
| 07.02.2025 | 2,83 | 2,87 | 2,74 | 2,77 | -1,94% | 63.816,00 |
| 06.02.2025 | 2,84 | 2,86 | 2,79 | 2,83 | 0,18% | 33.200,00 |
| 05.02.2025 | 2,70 | 2,83 | 2,70 | 2,82 | 4,28% | 44.500,00 |