1,493€
-2,74%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -3,11% | 90.300,00 |
| 07.10.2026 | 1,58 | 1,59 | 1,53 | 1,54 | -1,28% | 36.500,00 |
| 06.10.2026 | 1,57 | 1,59 | 1,56 | 1,56 | 0,45% | 41.000,00 |
| 05.10.2026 | 1,57 | 1,60 | 1,55 | 1,56 | -1,02% | 93.625,00 |
| 02.10.2026 | 1,61 | 1,63 | 1,57 | 1,57 | -2,18% | 223.000,00 |
| 01.10.2026 | 1,65 | 1,65 | 1,59 | 1,61 | -2,13% | 120.132,00 |
| 30.09.2026 | 1,69 | 1,72 | 1,64 | 1,64 | -3,01% | 53.250,00 |
| 29.09.2026 | 1,66 | 1,71 | 1,65 | 1,69 | 1,50% | 157.055,00 |
| 28.09.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -1,59% | 186.350,00 |
| 25.09.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 0,71% | 671.800,00 |
| 24.09.2026 | 1,71 | 1,72 | 1,68 | 1,68 | -1,92% | 155.523,00 |
| 23.09.2026 | 1,76 | 1,79 | 1,71 | 1,72 | -1,55% | 79.658,00 |
| 22.09.2026 | 1,77 | 1,80 | 1,72 | 1,74 | -1,41% | 93.700,00 |
| 21.09.2026 | 1,76 | 1,78 | 1,74 | 1,77 | 0,17% | 59.650,00 |
| 18.09.2026 | 1,79 | 1,79 | 1,75 | 1,77 | -1,07% | 181.200,00 |
| 17.09.2026 | 1,79 | 1,81 | 1,76 | 1,78 | 0,06% | 175.950,00 |
| 16.09.2026 | 1,79 | 1,81 | 1,77 | 1,78 | -0,34% | 136.400,00 |
| 15.09.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -1,43% | 155.490,00 |
| 14.09.2026 | 1,82 | 1,84 | 1,80 | 1,82 | -0,44% | 32.050,00 |
| 11.09.2026 | 1,82 | 1,84 | 1,81 | 1,82 | 0,50% | 378.431,00 |
| 10.09.2026 | 1,88 | 1,88 | 1,81 | 1,81 | -3,30% | 61.310,00 |
| 09.09.2026 | 1,89 | 1,90 | 1,87 | 1,88 | -0,48% | 197.600,00 |
| 08.09.2026 | 1,88 | 1,91 | 1,86 | 1,89 | 0,11% | 52.250,00 |
| 07.09.2026 | 1,91 | 1,91 | 1,86 | 1,88 | -0,42% | 33.868,00 |
| 04.09.2026 | 1,94 | 1,94 | 1,89 | 1,89 | -2,22% | 182.246,00 |
| 03.09.2026 | 1,88 | 1,94 | 1,87 | 1,93 | 2,87% | 78.911,00 |
| 02.09.2026 | 1,89 | 1,92 | 1,86 | 1,88 | -0,74% | 456.461,00 |
| 01.09.2026 | 1,91 | 1,92 | 1,87 | 1,89 | -1,20% | 73.812,00 |
| 31.08.2026 | 1,97 | 1,98 | 1,89 | 1,92 | -3,52% | 194.895,00 |
| 28.08.2026 | 2,02 | 2,03 | 1,97 | 1,99 | -1,14% | 74.290,00 |
| 27.08.2026 | 2,05 | 2,05 | 1,99 | 2,01 | -1,28% | 159.838,00 |
| 26.08.2026 | 2,05 | 2,10 | 1,99 | 2,04 | -0,29% | 173.150,00 |
| 25.08.2026 | 2,01 | 2,04 | 2,00 | 2,04 | 1,34% | 70.000,00 |
| 24.08.2026 | 2,05 | 2,06 | 2,01 | 2,02 | -1,61% | 40.400,00 |
| 21.08.2026 | 2,06 | 2,07 | 2,04 | 2,05 | -0,34% | 56.400,00 |
| 20.08.2026 | 2,08 | 2,08 | 2,04 | 2,06 | -0,92% | 40.513,00 |
| 19.08.2026 | 2,06 | 2,08 | 2,04 | 2,07 | 0,48% | 104.990,00 |
| 18.08.2026 | 2,08 | 2,08 | 2,04 | 2,06 | -0,96% | 227.550,00 |
| 17.08.2026 | 2,14 | 2,15 | 2,07 | 2,08 | -2,43% | 179.376,00 |
| 14.08.2026 | 2,16 | 2,18 | 2,13 | 2,14 | -0,97% | 314.109,00 |
| 13.08.2026 | 2,17 | 2,20 | 2,16 | 2,16 | -0,32% | 114.612,00 |
| 12.08.2026 | 2,15 | 2,18 | 2,13 | 2,16 | 1,12% | 88.000,00 |
| 11.08.2026 | 2,16 | 2,17 | 2,13 | 2,14 | -1,15% | 388.500,00 |
| 10.08.2026 | 2,19 | 2,20 | 2,15 | 2,17 | -1,50% | 162.760,00 |
| 07.08.2026 | 2,18 | 2,21 | 2,15 | 2,20 | 1,01% | 200.000,00 |
| 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 |