2,438€
-0,25%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,46 | 2,46 | 2,43 | 2,45 | 0,29% | - |
| 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 |
| 21.05.2026 | 2,54 | 2,56 | 2,51 | 2,53 | -0,08% | 31.000,00 |
| 20.05.2026 | 2,45 | 2,57 | 2,45 | 2,54 | 3,09% | 166.966,00 |
| 19.05.2026 | 2,43 | 2,51 | 2,42 | 2,46 | 1,28% | 334.600,00 |
| 18.05.2026 | 2,38 | 2,43 | 2,30 | 2,43 | 1,04% | 19.800,00 |
| 15.05.2026 | 2,41 | 2,44 | 2,38 | 2,40 | -2,16% | 14.250,00 |
| 14.05.2026 | 2,43 | 2,46 | 2,39 | 2,46 | 1,28% | 156.000,00 |
| 13.05.2026 | 2,51 | 2,52 | 2,37 | 2,43 | -3,08% | 342.720,00 |
| 12.05.2026 | 2,51 | 2,52 | 2,44 | 2,50 | -0,52% | 245.000,00 |
| 11.05.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 3,54% | 217.750,00 |
| 08.05.2026 | 2,45 | 2,47 | 2,42 | 2,43 | -1,10% | 53.230,00 |
| 07.05.2026 | 2,48 | 2,52 | 2,45 | 2,46 | -0,65% | 26.678,00 |
| 06.05.2026 | 2,37 | 2,54 | 2,37 | 2,47 | 4,61% | 237.100,00 |
| 05.05.2026 | 2,39 | 2,41 | 2,34 | 2,36 | -1,17% | 76.352,00 |
| 04.05.2026 | 2,46 | 2,47 | 2,35 | 2,39 | -2,73% | 35.900,00 |
| 30.04.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 1,82% | - |
| 29.04.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -3,56% | 126.200,00 |
| 28.04.2026 | 2,51 | 2,53 | 2,46 | 2,50 | -0,24% | 91.400,00 |
| 27.04.2026 | 2,44 | 2,52 | 2,44 | 2,51 | 2,58% | 29.700,00 |
| 24.04.2026 | 2,48 | 2,50 | 2,39 | 2,45 | -0,93% | 84.050,00 |
| 23.04.2026 | 2,61 | 2,61 | 2,46 | 2,47 | -5,69% | 190.880,00 |
| 22.04.2026 | 2,61 | 2,63 | 2,59 | 2,62 | 1,08% | 107.030,00 |
| 21.04.2026 | 2,65 | 2,66 | 2,59 | 2,59 | -2,26% | 25.160,00 |
| 20.04.2026 | 2,58 | 2,68 | 2,57 | 2,65 | 2,32% | 207.330,00 |
| 17.04.2026 | 2,61 | 2,64 | 2,56 | 2,59 | -0,92% | 47.090,00 |
| 16.04.2026 | 2,66 | 2,66 | 2,58 | 2,61 | -1,66% | - |
| 15.04.2026 | 2,60 | 2,69 | 2,60 | 2,66 | 2,31% | 225.908,00 |
| 14.04.2026 | 2,50 | 2,61 | 2,50 | 2,60 | 3,84% | 195.399,00 |
| 13.04.2026 | 2,49 | 2,54 | 2,45 | 2,50 | -0,16% | 108.500,00 |
| 10.04.2026 | 2,51 | 2,55 | 2,48 | 2,51 | -0,08% | 125.200,00 |
| 09.04.2026 | 2,54 | 2,56 | 2,49 | 2,51 | -1,34% | 104.300,00 |
| 08.04.2026 | 2,56 | 2,63 | 2,52 | 2,54 | 5,48% | 154.386,00 |
| 07.04.2026 | 2,44 | 2,48 | 2,38 | 2,41 | -0,90% | 6.048,00 |
| 02.04.2026 | 2,38 | 2,45 | 2,36 | 2,43 | -1,62% | 2.016,00 |
| 01.04.2026 | 2,33 | 2,49 | 2,33 | 2,47 | 7,90% | 60.289,00 |
| 31.03.2026 | 2,27 | 2,31 | 2,26 | 2,29 | 1,42% | 291.226,00 |
| 30.03.2026 | 2,18 | 2,27 | 2,17 | 2,26 | 4,01% | 333.400,00 |
| 27.03.2026 | 2,21 | 2,22 | 2,16 | 2,17 | -1,85% | 27.000,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,20 | 2,21 | -4,12% | 31.750,00 |
| 25.03.2026 | 2,34 | 2,36 | 2,30 | 2,31 | -0,99% | 240.900,00 |
| 24.03.2026 | 2,30 | 2,34 | 2,24 | 2,33 | 0,91% | 60.500,00 |
| 23.03.2026 | 2,21 | 2,35 | 2,18 | 2,31 | 0,74% | 62.600,00 |
| 20.03.2026 | 2,34 | 2,43 | 2,27 | 2,29 | -1,92% | 118.350,00 |
| 19.03.2026 | 2,45 | 2,46 | 2,33 | 2,34 | -4,38% | 55.199,00 |
| 18.03.2026 | 2,53 | 2,58 | 2,44 | 2,45 | -2,08% | 153.000,00 |
| 17.03.2026 | 2,39 | 2,50 | 2,38 | 2,50 | 4,13% | 146.400,00 |
| 16.03.2026 | 2,35 | 2,43 | 2,34 | 2,40 | 2,48% | 131.615,00 |
| 13.03.2026 | 2,41 | 2,43 | 2,34 | 2,34 | -2,66% | 22.920,00 |
| 12.03.2026 | 2,46 | 2,48 | 2,38 | 2,40 | -2,79% | 48.875,00 |
| 11.03.2026 | 2,58 | 2,60 | 2,45 | 2,47 | -3,85% | 67.980,00 |
| 10.03.2026 | 2,55 | 2,61 | 2,52 | 2,57 | -0,92% | 196.500,00 |
| 09.03.2026 | 2,64 | 2,68 | 2,48 | 2,60 | -5,19% | 37.210,00 |
| 06.03.2026 | 2,61 | 2,75 | 2,61 | 2,74 | 5,19% | 39.540,00 |
| 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 |