2,730€
5,32%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,61 | 2,74 | 2,61 | 2,69 | 3,34% | 31.560,00 |
| 05.03.2026 | 2,61 | 2,69 | 2,54 | 2,60 | -1,10% | 165.000,00 |
| 04.03.2026 | 2,80 | 2,80 | 2,61 | 2,63 | -6,20% | 181.010,00 |
| 03.03.2026 | 2,94 | 2,94 | 2,76 | 2,81 | -5,17% | 60.470,00 |
| 02.03.2026 | 2,98 | 3,05 | 2,94 | 2,96 | -2,89% | 148.040,00 |
| 27.02.2026 | 3,05 | 3,09 | 3,02 | 3,05 | 0,76% | 28.000,00 |
| 26.02.2026 | 3,03 | 3,10 | 3,02 | 3,02 | -0,40% | 78.292,00 |
| 25.02.2026 | 3,07 | 3,10 | 3,02 | 3,04 | -0,98% | 16.450,00 |
| 24.02.2026 | 3,01 | 3,13 | 3,00 | 3,07 | 1,12% | 52.800,00 |
| 23.02.2026 | 3,03 | 3,06 | 2,99 | 3,03 | 0,26% | 25.650,00 |
| 20.02.2026 | 2,99 | 3,08 | 2,99 | 3,02 | 1,78% | 235.850,00 |
| 19.02.2026 | 2,89 | 3,01 | 2,88 | 2,97 | 2,63% | 298.365,00 |
| 18.02.2026 | 2,94 | 3,00 | 2,89 | 2,90 | -1,60% | 68.580,00 |
| 17.02.2026 | 2,79 | 3,24 | 2,79 | 2,94 | 4,81% | 244.181,00 |
| 16.02.2026 | 2,77 | 2,86 | 2,77 | 2,81 | 1,19% | 12.500,00 |
| 13.02.2026 | 2,77 | 2,85 | 2,71 | 2,77 | -0,36% | 91.600,00 |
| 12.02.2026 | 3,06 | 3,07 | 2,74 | 2,78 | -8,72% | 115.987,00 |
| 11.02.2026 | 2,96 | 3,08 | 2,93 | 3,05 | 3,15% | 34.834,00 |
| 10.02.2026 | 2,85 | 2,96 | 2,84 | 2,96 | 3,94% | 283.869,00 |
| 09.02.2026 | 2,81 | 2,85 | 2,77 | 2,85 | 1,50% | 155.139,00 |
| 06.02.2026 | 2,77 | 2,84 | 2,76 | 2,80 | 1,08% | 146.121,00 |
| 05.02.2026 | 2,72 | 2,79 | 2,72 | 2,77 | 1,80% | 9.628.200,00 |
| 04.02.2026 | 2,65 | 2,76 | 2,64 | 2,72 | 3,06% | 44.000,00 |
| 03.02.2026 | 2,66 | 2,67 | 2,59 | 2,64 | -0,38% | 1.790.000,00 |
| 02.02.2026 | 2,66 | 2,69 | 2,64 | 2,65 | -0,75% | - |
| 30.01.2026 | 2,70 | 2,70 | 2,66 | 2,67 | -1,26% | 120.600,00 |
| 29.01.2026 | 2,72 | 2,76 | 2,70 | 2,71 | -0,33% | - |
| 28.01.2026 | 2,65 | 2,75 | 2,62 | 2,72 | 2,76% | 75.400,00 |
| 27.01.2026 | 2,64 | 2,67 | 2,59 | 2,64 | 0,38% | 207.100,00 |
| 26.01.2026 | 2,48 | 2,64 | 2,48 | 2,63 | 6,26% | 142.200,00 |
| 23.01.2026 | 2,58 | 2,59 | 2,47 | 2,48 | -3,84% | 40.490,00 |
| 22.01.2026 | 2,63 | 2,67 | 2,55 | 2,58 | -1,75% | 154.860,00 |
| 21.01.2026 | 2,55 | 2,64 | 2,54 | 2,62 | 2,78% | 33.120,00 |
| 20.01.2026 | 2,67 | 2,68 | 2,53 | 2,55 | -4,56% | 21.150,00 |
| 19.01.2026 | 2,72 | 2,74 | 2,67 | 2,67 | -2,27% | 18.700,00 |
| 16.01.2026 | 2,71 | 2,76 | 2,66 | 2,74 | 0,37% | 10.400,00 |
| 15.01.2026 | 2,71 | 2,76 | 2,68 | 2,73 | 0,44% | 26.800,00 |
| 14.01.2026 | 2,77 | 2,81 | 2,69 | 2,71 | -2,30% | 88.520,00 |
| 13.01.2026 | 2,77 | 2,81 | 2,77 | 2,78 | 0,73% | 76.700,00 |
| 12.01.2026 | 2,79 | 2,80 | 2,75 | 2,76 | -0,79% | 29.561,00 |
| 09.01.2026 | 2,80 | 2,81 | 2,75 | 2,78 | -0,22% | 38.488,00 |
| 08.01.2026 | 2,74 | 2,81 | 2,73 | 2,79 | 1,83% | 82.000,00 |
| 07.01.2026 | 2,66 | 2,74 | 2,66 | 2,74 | 3,01% | 62.885,00 |
| 06.01.2026 | 2,64 | 2,68 | 2,63 | 2,66 | 1,22% | 17.600,00 |
| 05.01.2026 | 2,61 | 2,64 | 2,59 | 2,62 | 0,69% | 84.700,00 |
| 02.01.2026 | 2,65 | 2,67 | 2,60 | 2,61 | -1,96% | 61.000,00 |
| 30.12.2025 | 2,63 | 2,66 | 2,60 | 2,66 | 1,53% | 1.750,00 |
| 29.12.2025 | 2,61 | 2,66 | 2,60 | 2,62 | 0,38% | 9.990,00 |
| 23.12.2025 | 2,64 | 2,66 | 2,61 | 2,61 | -1,02% | - |
| 22.12.2025 | 2,65 | 2,66 | 2,60 | 2,64 | -0,26% | 35.300,00 |
| 19.12.2025 | 2,64 | 2,67 | 2,63 | 2,64 | 0,76% | 144.800,00 |
| 18.12.2025 | 2,61 | 2,66 | 2,60 | 2,62 | 0,85% | 43.200,00 |
| 17.12.2025 | 2,60 | 2,62 | 2,58 | 2,60 | 1,01% | - |
| 16.12.2025 | 2,63 | 2,63 | 2,56 | 2,57 | -2,13% | 94.570,00 |
| 15.12.2025 | 2,63 | 2,67 | 2,62 | 2,63 | 0,92% | 136.900,00 |
| 12.12.2025 | 2,60 | 2,63 | 2,58 | 2,61 | 0,85% | 118.115,00 |
| 11.12.2025 | 2,61 | 2,62 | 2,54 | 2,58 | -0,62% | 177.930,00 |
| 10.12.2025 | 2,58 | 2,61 | 2,54 | 2,60 | -0,08% | 32.900,00 |
| 09.12.2025 | 2,65 | 2,65 | 2,59 | 2,60 | -1,44% | 56.190,00 |
| 08.12.2025 | 2,73 | 2,74 | 2,62 | 2,64 | -3,08% | 101.250,00 |
| 05.12.2025 | 2,74 | 2,77 | 2,71 | 2,72 | -0,29% | 210.000,00 |
| 04.12.2025 | 2,75 | 2,77 | 2,72 | 2,73 | 0,00% | 108.950,00 |
| 03.12.2025 | 2,84 | 2,87 | 2,73 | 2,73 | -3,87% | 82.910,00 |
| 02.12.2025 | 2,90 | 2,92 | 2,84 | 2,84 | -2,00% | 237.784,00 |
| 01.12.2025 | 2,96 | 2,97 | 2,89 | 2,90 | -2,62% | 129.500,00 |
| 28.11.2025 | 2,97 | 3,00 | 2,95 | 2,98 | 0,61% | 34.400,00 |
| 27.11.2025 | 2,96 | 3,00 | 2,91 | 2,96 | 0,27% | 109.500,00 |
| 26.11.2025 | 3,19 | 3,26 | 2,92 | 2,95 | -7,11% | 126.630,00 |
| 25.11.2025 | 3,13 | 3,22 | 3,10 | 3,18 | 2,25% | 3.500,00 |
| 24.11.2025 | 3,08 | 3,14 | 3,05 | 3,11 | 1,37% | - |
| 21.11.2025 | 3,07 | 3,09 | 3,04 | 3,07 | 0,33% | - |
| 20.11.2025 | 3,10 | 3,11 | 3,02 | 3,06 | -0,78% | - |
| 19.11.2025 | 3,07 | 3,11 | 3,05 | 3,08 | 0,79% | 2.470,00 |
| 18.11.2025 | 3,11 | 3,12 | 3,04 | 3,06 | -1,61% | 65.378,00 |
| 17.11.2025 | 3,13 | 3,17 | 3,11 | 3,11 | -0,06% | 9.375,00 |
| 14.11.2025 | 3,21 | 3,21 | 3,11 | 3,11 | -2,69% | 163.000,00 |
| 13.11.2025 | 3,22 | 3,27 | 3,18 | 3,19 | -0,25% | 22.500,00 |
| 12.11.2025 | 3,17 | 3,25 | 3,17 | 3,20 | 1,46% | 92.800,00 |
| 11.11.2025 | 3,15 | 3,18 | 3,11 | 3,16 | 0,45% | - |
| 10.11.2025 | 3,13 | 3,17 | 3,08 | 3,14 | 1,03% | 150.500,00 |
| 07.11.2025 | 3,10 | 3,12 | 3,08 | 3,11 | 0,78% | 1.824,00 |
| 06.11.2025 | 3,08 | 3,12 | 3,06 | 3,09 | 0,39% | - |
| 05.11.2025 | 3,05 | 3,12 | 3,02 | 3,07 | 1,12% | - |
| 04.11.2025 | 3,05 | 3,08 | 3,00 | 3,04 | -0,91% | 89.485,00 |
| 03.11.2025 | 3,10 | 3,14 | 3,07 | 3,07 | -0,45% | 141.500,00 |
| 31.10.2025 | 3,08 | 3,12 | 3,07 | 3,08 | 0,39% | 26.400,00 |
| 30.10.2025 | 3,12 | 3,13 | 3,06 | 3,07 | -1,10% | 85.576,00 |
| 29.10.2025 | 3,17 | 3,19 | 3,10 | 3,10 | -1,65% | 70.448,00 |
| 28.10.2025 | 3,18 | 3,20 | 3,14 | 3,16 | -0,69% | - |
| 27.10.2025 | 3,22 | 3,25 | 3,16 | 3,18 | -0,81% | 22.000,00 |
| 24.10.2025 | 3,24 | 3,29 | 3,15 | 3,20 | -0,80% | 91.660,00 |
| 23.10.2025 | 3,27 | 3,29 | 3,21 | 3,23 | -0,68% | 61.600,00 |
| 22.10.2025 | 3,20 | 3,30 | 3,19 | 3,25 | 2,01% | - |
| 21.10.2025 | 3,23 | 3,25 | 3,19 | 3,19 | -1,12% | - |
| 20.10.2025 | 3,21 | 3,23 | 3,17 | 3,22 | 0,94% | 10.800,00 |
| 17.10.2025 | 3,27 | 3,28 | 3,19 | 3,19 | -2,14% | 14.750,00 |
| 16.10.2025 | 3,25 | 3,30 | 3,23 | 3,26 | 0,74% | 12.500,00 |
| 15.10.2025 | 3,27 | 3,29 | 3,22 | 3,24 | -0,49% | 24.000,00 |
| 14.10.2025 | 3,26 | 3,30 | 3,24 | 3,26 | -0,06% | 52.574,00 |
| 13.10.2025 | 3,19 | 3,27 | 3,12 | 3,26 | 2,97% | 129.840,00 |