2,540€
-0,90%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -1,55% | - |
| 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 |
| 04.02.2025 | 2,71 | 2,77 | 2,70 | 2,71 | -1,24% | 101.104,00 |
| 03.02.2025 | 2,82 | 2,84 | 2,72 | 2,74 | -4,23% | 56.000,00 |
| 31.01.2025 | 2,84 | 2,88 | 2,80 | 2,86 | 0,67% | 82.190,00 |
| 30.01.2025 | 2,73 | 2,86 | 2,72 | 2,84 | 4,41% | 235.560,00 |
| 29.01.2025 | 2,77 | 2,77 | 2,71 | 2,72 | -1,02% | 94.520,00 |
| 28.01.2025 | 2,74 | 2,77 | 2,69 | 2,75 | 0,11% | 6.290,00 |
| 27.01.2025 | 2,66 | 2,76 | 2,65 | 2,75 | 2,27% | 42.000,00 |
| 24.01.2025 | 2,77 | 2,80 | 2,66 | 2,69 | -2,25% | 14.120,00 |
| 23.01.2025 | 2,65 | 2,78 | 2,64 | 2,75 | 4,21% | 60.440,00 |
| 22.01.2025 | 2,72 | 2,73 | 2,63 | 2,64 | -2,33% | 39.320,00 |
| 21.01.2025 | 2,71 | 2,74 | 2,68 | 2,70 | -0,59% | 163.718,00 |
| 20.01.2025 | 2,72 | 2,73 | 2,66 | 2,72 | -1,09% | 50.424,00 |
| 17.01.2025 | 2,70 | 2,75 | 2,68 | 2,75 | 2,50% | 34.500,00 |
| 16.01.2025 | 2,66 | 2,70 | 2,63 | 2,68 | 0,64% | 28.430,00 |
| 15.01.2025 | 2,48 | 2,67 | 2,48 | 2,66 | 7,51% | 28.500,00 |
| 14.01.2025 | 2,51 | 2,56 | 2,48 | 2,48 | -1,27% | - |
| 13.01.2025 | 2,54 | 2,54 | 2,48 | 2,51 | -1,76% | 114.444,00 |
| 10.01.2025 | 2,61 | 2,64 | 2,52 | 2,56 | -1,66% | 84.380,00 |
| 09.01.2025 | 2,53 | 2,62 | 2,50 | 2,60 | 2,85% | 16.360,00 |
| 08.01.2025 | 2,63 | 2,70 | 2,49 | 2,53 | -4,17% | 123.650,00 |
| 07.01.2025 | 2,74 | 2,77 | 2,63 | 2,64 | -3,69% | 104.765,00 |
| 06.01.2025 | 2,80 | 2,81 | 2,71 | 2,74 | -2,56% | 34.400,00 |
| 03.01.2025 | 2,84 | 2,88 | 2,79 | 2,81 | -1,09% | 116.850,00 |
| 02.01.2025 | 2,92 | 2,94 | 2,80 | 2,84 | -2,57% | 75.050,00 |
| 30.12.2024 | 2,88 | 2,93 | 2,88 | 2,92 | 0,62% | 31.471,00 |
| 27.12.2024 | 2,88 | 2,91 | 2,83 | 2,90 | 1,01% | 52.402,00 |
| 23.12.2024 | 2,90 | 2,90 | 2,82 | 2,87 | -1,24% | 63.487,00 |
| 20.12.2024 | 2,77 | 2,91 | 2,77 | 2,90 | 4,46% | 6.800,00 |
| 19.12.2024 | 2,90 | 2,91 | 2,77 | 2,78 | -5,31% | 107.815,00 |
| 18.12.2024 | 2,97 | 3,02 | 2,91 | 2,94 | -1,18% | 61.090,00 |
| 17.12.2024 | 2,99 | 3,01 | 2,95 | 2,97 | -1,46% | 35.960,00 |
| 16.12.2024 | 3,08 | 3,08 | 2,97 | 3,02 | -2,01% | 86.222,00 |
| 13.12.2024 | 3,13 | 3,14 | 3,06 | 3,08 | -1,76% | 238.500,00 |
| 12.12.2024 | 3,16 | 3,20 | 3,10 | 3,13 | -1,29% | 134.800,00 |
| 11.12.2024 | 3,15 | 3,20 | 3,12 | 3,17 | 1,02% | 45.588,00 |
| 10.12.2024 | 3,10 | 3,18 | 3,07 | 3,14 | 2,05% | 55.124,00 |
| 09.12.2024 | 3,18 | 3,22 | 3,07 | 3,08 | -3,78% | 39.630,00 |
| 06.12.2024 | 3,19 | 3,26 | 3,13 | 3,20 | -0,06% | 114.810,00 |
| 05.12.2024 | 3,18 | 3,25 | 3,16 | 3,20 | 0,50% | 60.365,00 |
| 04.12.2024 | 3,16 | 3,23 | 3,16 | 3,19 | 0,79% | 27.200,00 |
| 03.12.2024 | 3,17 | 3,19 | 3,12 | 3,16 | -0,63% | 341.222,00 |
| 02.12.2024 | 3,15 | 3,27 | 3,15 | 3,18 | 1,02% | 115.118,00 |
| 29.11.2024 | 3,14 | 3,21 | 3,12 | 3,15 | 0,61% | 101.350,00 |
| 28.11.2024 | 3,15 | 3,19 | 3,11 | 3,13 | -0,22% | 82.904,00 |
| 27.11.2024 | 2,89 | 3,17 | 2,89 | 3,14 | 8,51% | 173.839,00 |
| 26.11.2024 | 2,91 | 2,92 | 2,82 | 2,89 | -1,30% | 46.662,00 |
| 25.11.2024 | 2,87 | 2,96 | 2,86 | 2,93 | 2,63% | 160.382,00 |
| 22.11.2024 | 2,71 | 2,89 | 2,70 | 2,85 | 5,90% | 138.140,00 |
| 21.11.2024 | 2,72 | 2,72 | 2,68 | 2,69 | -0,48% | 58.000,00 |
| 20.11.2024 | 2,75 | 2,77 | 2,68 | 2,71 | -0,70% | 58.285,00 |
| 19.11.2024 | 2,70 | 2,78 | 2,67 | 2,73 | 1,26% | 35.807,00 |
| 18.11.2024 | 2,78 | 2,78 | 2,69 | 2,69 | -2,75% | 115.420,00 |
| 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 |