2,749€
-0,54%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,76 | 2,80 | 2,75 | 2,77 | -0,57% | 14.400,00 |
| 14.11.2024 | 2,73 | 2,81 | 2,70 | 2,78 | 2,02% | 27.000,00 |
| 13.11.2024 | 2,73 | 2,82 | 2,71 | 2,73 | -0,15% | 220,00 |
| 12.11.2024 | 2,77 | 2,81 | 2,71 | 2,73 | -1,94% | 51.230,00 |
| 11.11.2024 | 2,81 | 2,86 | 2,78 | 2,79 | 0,07% | 134.300,00 |
| 08.11.2024 | 2,76 | 2,82 | 2,75 | 2,79 | 1,38% | 37.000,00 |
| 07.11.2024 | 2,69 | 2,78 | 2,68 | 2,75 | 2,50% | 100.293,00 |
| 06.11.2024 | 2,80 | 2,90 | 2,66 | 2,68 | -3,91% | 37.227,00 |
| 05.11.2024 | 2,77 | 2,83 | 2,72 | 2,79 | 1,20% | 26.532,00 |
| 04.11.2024 | 2,77 | 2,82 | 2,76 | 2,76 | -0,97% | 9.096,00 |
| 01.11.2024 | 2,72 | 2,83 | 2,72 | 2,78 | 2,24% | 95.977,00 |
| 31.10.2024 | 2,88 | 2,89 | 2,70 | 2,72 | -6,14% | 74.144,00 |
| 30.10.2024 | 2,97 | 3,00 | 2,88 | 2,90 | -2,39% | 87.774,00 |
| 29.10.2024 | 3,04 | 3,05 | 2,97 | 2,97 | -1,88% | - |
| 28.10.2024 | 3,00 | 3,05 | 2,99 | 3,03 | 1,85% | 101.074,00 |
| 25.10.2024 | 2,95 | 3,05 | 2,94 | 2,97 | 0,99% | 85.180,00 |
| 24.10.2024 | 2,94 | 2,98 | 2,94 | 2,94 | 0,10% | 5.500,00 |
| 23.10.2024 | 2,91 | 2,96 | 2,88 | 2,94 | 0,82% | 95.200,00 |
| 22.10.2024 | 2,95 | 2,97 | 2,88 | 2,92 | -0,61% | 85.800,00 |
| 21.10.2024 | 3,00 | 3,03 | 2,93 | 2,94 | -2,94% | 44.256,00 |
| 18.10.2024 | 3,01 | 3,04 | 2,99 | 3,02 | 0,07% | 67.078,00 |
| 17.10.2024 | 3,04 | 3,06 | 2,97 | 3,02 | -0,82% | 232.000,00 |
| 16.10.2024 | 3,02 | 3,09 | 3,01 | 3,05 | 0,43% | 106.054,00 |
| 15.10.2024 | 2,96 | 3,05 | 2,93 | 3,03 | 2,92% | 165.250,00 |
| 14.10.2024 | 2,95 | 3,00 | 2,91 | 2,95 | -0,41% | 150.058,00 |
| 11.10.2024 | 2,80 | 2,96 | 2,79 | 2,96 | 5,87% | 118.101,00 |
| 10.10.2024 | 2,81 | 2,84 | 2,79 | 2,80 | -2,14% | 69.280,00 |
| 09.10.2024 | 2,84 | 2,88 | 2,83 | 2,86 | 0,32% | 53.430,00 |
| 08.10.2024 | 2,87 | 2,96 | 2,83 | 2,85 | -1,08% | 56.760,00 |
| 07.10.2024 | 3,03 | 3,03 | 2,85 | 2,88 | -4,48% | 96.234,00 |
| 04.10.2024 | 2,96 | 3,04 | 2,91 | 3,01 | 2,34% | 24.679,00 |
| 03.10.2024 | 2,96 | 3,00 | 2,91 | 2,95 | -0,57% | 64.888,00 |
| 02.10.2024 | 3,03 | 3,06 | 2,94 | 2,96 | -1,92% | 170.450,00 |
| 01.10.2024 | 2,83 | 3,05 | 2,81 | 3,02 | 7,05% | 126.287,00 |
| 30.09.2024 | 2,78 | 2,83 | 2,73 | 2,82 | 1,26% | 89.295,00 |
| 27.09.2024 | 2,77 | 2,86 | 2,74 | 2,79 | 0,61% | 101.884,00 |
| 26.09.2024 | 2,78 | 2,80 | 2,74 | 2,77 | 0,73% | 84.195,00 |
| 25.09.2024 | 2,74 | 2,80 | 2,73 | 2,75 | -0,04% | 227.219,00 |
| 24.09.2024 | 2,78 | 2,78 | 2,71 | 2,75 | -0,51% | 45.316,00 |
| 23.09.2024 | 2,67 | 2,77 | 2,65 | 2,76 | 3,87% | 155.000,00 |
| 20.09.2024 | 2,68 | 2,73 | 2,62 | 2,66 | -0,82% | 90.600,00 |
| 19.09.2024 | 2,69 | 2,73 | 2,66 | 2,68 | 0,30% | 137.410,00 |
| 18.09.2024 | 2,65 | 2,71 | 2,62 | 2,68 | 0,79% | 98.900,00 |
| 17.09.2024 | 2,73 | 2,73 | 2,60 | 2,65 | -2,78% | 73.751,00 |
| 16.09.2024 | 2,72 | 2,77 | 2,67 | 2,73 | 0,15% | 23.986,00 |
| 13.09.2024 | 2,62 | 2,76 | 2,60 | 2,73 | 2,83% | 153.868,00 |
| 12.09.2024 | 2,75 | 2,79 | 2,60 | 2,65 | -2,82% | 331.417,00 |
| 11.09.2024 | 2,83 | 2,84 | 2,71 | 2,73 | -3,50% | 134.351,00 |
| 10.09.2024 | 2,52 | 2,84 | 2,50 | 2,83 | 16,15% | 178.397,00 |
| 09.09.2024 | 2,46 | 2,49 | 2,38 | 2,43 | -0,53% | 125.720,00 |
| 06.09.2024 | 2,43 | 2,49 | 2,41 | 2,45 | 0,37% | 111.801,00 |
| 05.09.2024 | 2,34 | 2,50 | 2,31 | 2,44 | 4,28% | 102.400,00 |
| 04.09.2024 | 2,27 | 2,37 | 2,25 | 2,34 | 2,45% | 85.480,00 |
| 03.09.2024 | 2,35 | 2,37 | 2,27 | 2,28 | -3,02% | 282.930,00 |
| 02.09.2024 | 2,31 | 2,37 | 2,26 | 2,35 | 1,60% | 78.504,00 |
| 30.08.2024 | 2,24 | 2,34 | 2,23 | 2,32 | 3,35% | 84.530,00 |
| 29.08.2024 | 2,37 | 2,38 | 2,24 | 2,24 | -5,60% | 155.529,00 |
| 28.08.2024 | 2,33 | 2,38 | 2,20 | 2,37 | 5,37% | 126.899,00 |
| 27.08.2024 | 2,22 | 2,28 | 2,21 | 2,25 | 1,85% | 137.215,00 |
| 26.08.2024 | 2,19 | 2,24 | 2,17 | 2,21 | 0,45% | 31.670,00 |
| 23.08.2024 | 2,12 | 2,21 | 2,11 | 2,20 | 3,62% | 77.323,00 |
| 22.08.2024 | 2,12 | 2,16 | 2,11 | 2,13 | 0,24% | 24.027,00 |
| 21.08.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,33% | 182.700,00 |
| 20.08.2024 | 2,13 | 2,16 | 2,11 | 2,13 | 0,05% | 34.899,00 |
| 19.08.2024 | 2,04 | 2,13 | 2,04 | 2,13 | 4,11% | 132.486,00 |
| 16.08.2024 | 2,09 | 2,11 | 2,03 | 2,04 | -1,83% | 121.270,00 |
| 15.08.2024 | 2,05 | 2,09 | 2,05 | 2,08 | 1,86% | - |
| 14.08.2024 | 2,03 | 2,05 | 2,02 | 2,04 | 1,29% | 64.500,00 |
| 13.08.2024 | 2,05 | 2,06 | 2,00 | 2,02 | -0,88% | - |
| 12.08.2024 | 2,05 | 2,06 | 2,02 | 2,03 | -0,44% | 2.189,00 |
| 09.08.2024 | 1,95 | 2,06 | 1,95 | 2,04 | 4,88% | 223.650,00 |
| 08.08.2024 | 1,96 | 1,98 | 1,92 | 1,95 | -1,07% | 49.400,00 |
| 07.08.2024 | 1,99 | 2,23 | 1,93 | 1,97 | 0,25% | 25.000,00 |
| 06.08.2024 | 1,95 | 1,98 | 1,86 | 1,96 | 2,34% | 37.984,00 |
| 05.08.2024 | 1,92 | 1,94 | 1,85 | 1,92 | -2,84% | 88.076,00 |
| 02.08.2024 | 1,96 | 1,99 | 1,89 | 1,98 | 0,10% | 52.100,00 |
| 01.08.2024 | 1,98 | 2,01 | 1,94 | 1,97 | -0,20% | 165.000,00 |
| 31.07.2024 | 1,98 | 1,99 | 1,96 | 1,98 | 0,97% | 160.000,00 |
| 30.07.2024 | 1,97 | 1,97 | 1,95 | 1,96 | -0,56% | 60,00 |
| 29.07.2024 | 1,97 | 2,00 | 1,94 | 1,97 | 0,51% | 126.439,00 |
| 26.07.2024 | 1,90 | 1,98 | 1,90 | 1,96 | 2,94% | 46.000,00 |
| 25.07.2024 | 1,94 | 1,94 | 1,88 | 1,90 | -2,31% | 100.050,00 |
| 24.07.2024 | 1,95 | 1,97 | 1,93 | 1,95 | -1,02% | 52.500,00 |
| 23.07.2024 | 2,02 | 2,04 | 1,96 | 1,97 | -2,14% | 229.613,00 |
| 22.07.2024 | 2,08 | 2,11 | 2,00 | 2,01 | -2,99% | 67.756,00 |
| 19.07.2024 | 2,13 | 2,13 | 2,07 | 2,07 | -2,40% | 98.000,00 |
| 18.07.2024 | 2,11 | 2,14 | 2,08 | 2,12 | 0,95% | 10.100,00 |
| 17.07.2024 | 2,13 | 2,15 | 2,08 | 2,10 | -1,36% | 88.652,00 |
| 16.07.2024 | 2,13 | 2,17 | 2,10 | 2,13 | 0,14% | 47.950,00 |
| 15.07.2024 | 2,22 | 2,23 | 2,12 | 2,13 | -4,31% | 377.441,00 |
| 12.07.2024 | 2,20 | 2,28 | 2,20 | 2,23 | 0,95% | 181.250,00 |
| 11.07.2024 | 2,14 | 2,23 | 2,13 | 2,21 | 3,13% | 272.091,00 |
| 10.07.2024 | 2,00 | 2,15 | 1,99 | 2,14 | 7,11% | 199.700,00 |
| 09.07.2024 | 2,00 | 2,04 | 1,99 | 2,00 | 0,30% | 9.000,00 |
| 08.07.2024 | 2,03 | 2,04 | 1,99 | 1,99 | -2,21% | 125.268,00 |
| 05.07.2024 | 2,02 | 2,04 | 1,99 | 2,04 | 1,40% | 143.000,00 |
| 04.07.2024 | 1,93 | 2,04 | 1,93 | 2,01 | 3,77% | 199.800,00 |
| 03.07.2024 | 1,90 | 1,94 | 1,87 | 1,93 | 1,90% | 58.300,00 |
| 02.07.2024 | 1,94 | 1,95 | 1,88 | 1,90 | -2,52% | 39.100,00 |
| 01.07.2024 | 1,98 | 2,02 | 1,93 | 1,95 | -0,36% | 1.437,00 |