3,249€
-0,03%
Echtzeit-Aktienkurs AROUNDTOWN EO-,01
Bid:
Ask:
Aktienkurse zur AROUNDTOWN EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,29 | 3,29 | 3,21 | 3,27 | 0,55% | 53.171,00 |
| 14.10.2025 | 3,24 | 3,29 | 3,24 | 3,25 | -0,06% | 57.751,00 |
| 13.10.2025 | 3,17 | 3,27 | 3,12 | 3,25 | 1,75% | 167.401,00 |
| 10.10.2025 | 3,15 | 3,23 | 3,15 | 3,20 | 1,78% | 127.685,00 |
| 09.10.2025 | 3,12 | 3,20 | 3,11 | 3,14 | 0,83% | 116.780,00 |
| 08.10.2025 | 3,12 | 3,17 | 3,11 | 3,11 | -0,83% | 135.057,00 |
| 07.10.2025 | 3,17 | 3,19 | 3,12 | 3,14 | -1,81% | 153.249,00 |
| 06.10.2025 | 3,22 | 3,26 | 3,14 | 3,20 | -1,78% | 104.830,00 |
| 03.10.2025 | 3,24 | 3,26 | 3,21 | 3,26 | 0,49% | 38.813,00 |
| 02.10.2025 | 3,22 | 3,26 | 3,20 | 3,24 | 0,62% | 42.130,00 |
| 01.10.2025 | 3,28 | 3,28 | 3,21 | 3,22 | -2,01% | 12.954,00 |
| 30.09.2025 | 3,22 | 3,29 | 3,21 | 3,29 | 2,69% | 72.124,00 |
| 29.09.2025 | 3,19 | 3,21 | 3,16 | 3,20 | -0,19% | 17.998,00 |
| 26.09.2025 | 3,13 | 3,21 | 3,13 | 3,21 | 2,04% | 21.552,00 |
| 25.09.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -1,50% | 76.438,00 |
| 24.09.2025 | 3,21 | 3,23 | 3,17 | 3,19 | 0,50% | 61.937,00 |
| 23.09.2025 | 3,19 | 3,24 | 3,17 | 3,17 | 0,76% | 40.795,00 |
| 22.09.2025 | 3,23 | 3,23 | 3,15 | 3,15 | -2,54% | 125.363,00 |
| 19.09.2025 | 3,23 | 3,31 | 3,23 | 3,23 | -0,25% | 48.221,00 |
| 18.09.2025 | 3,28 | 3,32 | 3,23 | 3,24 | -0,18% | 79.641,00 |
| 17.09.2025 | 3,23 | 3,30 | 3,23 | 3,25 | -0,12% | 66.624,00 |
| 16.09.2025 | 3,31 | 3,34 | 3,23 | 3,25 | -2,99% | 170.966,00 |
| 15.09.2025 | 3,30 | 3,35 | 3,30 | 3,35 | 1,45% | 75.581,00 |
| 12.09.2025 | 3,29 | 3,35 | 3,28 | 3,30 | 1,01% | 46.542,00 |
| 11.09.2025 | 3,30 | 3,31 | 3,25 | 3,27 | -0,82% | 50.813,00 |
| 10.09.2025 | 3,33 | 3,34 | 3,25 | 3,30 | 1,01% | 27.922,00 |
| 09.09.2025 | 3,25 | 3,33 | 3,25 | 3,26 | -2,39% | 81.790,00 |
| 08.09.2025 | 3,36 | 3,36 | 3,33 | 3,34 | 1,00% | 12.312,00 |
| 05.09.2025 | 3,26 | 3,36 | 3,23 | 3,31 | 2,10% | 110.512,00 |
| 04.09.2025 | 3,27 | 3,29 | 3,24 | 3,24 | -1,16% | 75.728,00 |
| 03.09.2025 | 3,20 | 3,33 | 3,20 | 3,28 | 2,18% | 93.564,00 |
| 02.09.2025 | 3,34 | 3,34 | 3,16 | 3,21 | -5,09% | 256.565,00 |
| 01.09.2025 | 3,37 | 3,41 | 3,31 | 3,38 | 0,30% | 96.726,00 |
| 29.08.2025 | 3,37 | 3,45 | 3,37 | 3,37 | -0,71% | 117.360,00 |
| 28.08.2025 | 3,29 | 3,42 | 3,26 | 3,40 | 2,97% | 350.702,00 |
| 27.08.2025 | 3,50 | 3,54 | 3,23 | 3,30 | -4,35% | 819.346,00 |
| 26.08.2025 | 3,47 | 3,52 | 3,43 | 3,45 | -0,86% | 124.471,00 |
| 25.08.2025 | 3,50 | 3,50 | 3,43 | 3,48 | 0,52% | 146.672,00 |
| 22.08.2025 | 3,35 | 3,49 | 3,35 | 3,46 | 2,49% | 206.117,00 |
| 21.08.2025 | 3,37 | 3,38 | 3,31 | 3,38 | 0,24% | 64.029,00 |
| 20.08.2025 | 3,35 | 3,37 | 3,32 | 3,37 | 0,78% | 49.993,00 |
| 19.08.2025 | 3,37 | 3,37 | 3,34 | 3,34 | -1,59% | 54.715,00 |
| 18.08.2025 | 3,32 | 3,47 | 3,32 | 3,40 | 1,98% | 150.618,00 |
| 15.08.2025 | 3,41 | 3,44 | 3,33 | 3,33 | -2,29% | 72.465,00 |
| 14.08.2025 | 3,28 | 3,43 | 3,28 | 3,41 | 3,71% | 226.085,00 |
| 13.08.2025 | 3,27 | 3,32 | 3,25 | 3,29 | 0,55% | 64.253,00 |
| 12.08.2025 | 3,33 | 3,34 | 3,25 | 3,27 | -0,85% | 93.008,00 |
| 11.08.2025 | 3,35 | 3,35 | 3,30 | 3,30 | -1,44% | 64.536,00 |
| 08.08.2025 | 3,30 | 3,37 | 3,29 | 3,34 | 2,33% | 107.588,00 |
| 07.08.2025 | 3,31 | 3,33 | 3,26 | 3,27 | -0,85% | 84.687,00 |
| 06.08.2025 | 3,22 | 3,32 | 3,19 | 3,30 | 3,13% | 191.489,00 |
| 05.08.2025 | 3,20 | 3,22 | 3,17 | 3,20 | 1,14% | 125.056,00 |
| 04.08.2025 | 3,07 | 3,20 | 3,07 | 3,16 | 2,73% | 203.256,00 |
| 01.08.2025 | 3,15 | 3,15 | 3,07 | 3,08 | -2,41% | 214.879,00 |
| 31.07.2025 | 3,19 | 3,22 | 3,15 | 3,15 | 0,00% | 152.170,00 |
| 30.07.2025 | 3,18 | 3,21 | 3,14 | 3,15 | -0,51% | 45.696,00 |
| 29.07.2025 | 3,16 | 3,20 | 3,14 | 3,17 | 0,38% | 125.320,00 |
| 28.07.2025 | 3,13 | 3,20 | 3,13 | 3,16 | 1,22% | 185.772,00 |
| 25.07.2025 | 3,18 | 3,18 | 3,12 | 3,12 | -1,33% | 61.435,00 |
| 24.07.2025 | 3,16 | 3,18 | 3,12 | 3,16 | 0,06% | 198.329,00 |
| 23.07.2025 | 3,20 | 3,21 | 3,16 | 3,16 | -1,00% | 96.384,00 |
| 22.07.2025 | 3,16 | 3,20 | 3,13 | 3,19 | 1,98% | 191.989,00 |
| 21.07.2025 | 3,07 | 3,16 | 3,07 | 3,13 | 0,90% | 160.227,00 |
| 18.07.2025 | 3,09 | 3,12 | 3,06 | 3,10 | 0,98% | 101.075,00 |
| 17.07.2025 | 3,09 | 3,11 | 3,07 | 3,07 | -0,58% | 44.996,00 |
| 16.07.2025 | 3,06 | 3,10 | 3,05 | 3,09 | 0,78% | 89.628,00 |
| 15.07.2025 | 3,08 | 3,12 | 3,06 | 3,06 | 0,00% | 71.178,00 |
| 14.07.2025 | 3,09 | 3,12 | 3,06 | 3,06 | -0,52% | 92.175,00 |
| 11.07.2025 | 3,06 | 3,10 | 3,04 | 3,08 | -0,58% | 71.221,00 |
| 10.07.2025 | 3,02 | 3,11 | 3,02 | 3,10 | 2,65% | 211.715,00 |
| 09.07.2025 | 3,02 | 3,04 | 2,98 | 3,02 | -0,07% | 62.421,00 |
| 08.07.2025 | 2,95 | 3,02 | 2,95 | 3,02 | 2,30% | 70.229,00 |
| 07.07.2025 | 3,00 | 3,04 | 2,95 | 2,95 | -1,67% | 82.504,00 |
| 04.07.2025 | 3,03 | 3,04 | 3,00 | 3,00 | -1,05% | 44.969,00 |
| 03.07.2025 | 3,05 | 3,06 | 3,00 | 3,03 | -0,52% | 126.208,00 |
| 02.07.2025 | 3,14 | 3,14 | 3,02 | 3,05 | -2,56% | 130.073,00 |
| 01.07.2025 | 3,10 | 3,17 | 3,10 | 3,13 | 1,10% | 37.226,00 |
| 30.06.2025 | 3,08 | 3,17 | 3,08 | 3,10 | 0,91% | 205.676,00 |
| 27.06.2025 | 3,11 | 3,13 | 3,07 | 3,07 | -0,78% | 61.619,00 |
| 26.06.2025 | 3,07 | 3,13 | 3,07 | 3,09 | 1,98% | 151.791,00 |
| 25.06.2025 | 3,02 | 3,11 | 3,02 | 3,03 | 0,40% | 117.144,00 |
| 24.06.2025 | 3,09 | 3,11 | 3,02 | 3,02 | -1,56% | 183.345,00 |
| 23.06.2025 | 3,03 | 3,08 | 3,01 | 3,07 | 1,12% | 42.448,00 |
| 20.06.2025 | 3,01 | 3,10 | 3,01 | 3,03 | 1,61% | 250.506,00 |
| 19.06.2025 | 3,00 | 3,04 | 2,98 | 2,99 | -0,07% | 110.330,00 |
| 18.06.2025 | 2,97 | 3,05 | 2,97 | 2,99 | 0,95% | 200.513,00 |
| 17.06.2025 | 2,92 | 3,01 | 2,90 | 2,96 | 2,56% | 213.415,00 |
| 16.06.2025 | 2,80 | 2,95 | 2,80 | 2,89 | 2,27% | 137.953,00 |
| 13.06.2025 | 2,85 | 2,86 | 2,80 | 2,82 | -1,40% | 167.838,00 |
| 12.06.2025 | 2,96 | 2,96 | 2,86 | 2,86 | -3,77% | 95.147,00 |
| 11.06.2025 | 2,97 | 3,03 | 2,94 | 2,97 | 0,00% | 273.618,00 |
| 10.06.2025 | 2,95 | 2,99 | 2,91 | 2,97 | 0,47% | 115.667,00 |
| 09.06.2025 | 2,93 | 2,96 | 2,90 | 2,96 | 2,14% | 55.850,00 |
| 06.06.2025 | 2,88 | 2,94 | 2,88 | 2,90 | 0,91% | 105.002,00 |
| 05.06.2025 | 2,92 | 2,97 | 2,87 | 2,87 | -1,91% | 69.837,00 |
| 04.06.2025 | 2,91 | 2,96 | 2,89 | 2,93 | 1,31% | 79.862,00 |
| 03.06.2025 | 2,86 | 2,96 | 2,85 | 2,89 | 0,28% | 277.599,00 |
| 02.06.2025 | 2,80 | 2,88 | 2,78 | 2,88 | 3,59% | 94.371,00 |
| 30.05.2025 | 2,83 | 2,92 | 2,78 | 2,78 | -1,49% | 262.043,00 |
| 29.05.2025 | 2,80 | 2,85 | 2,77 | 2,82 | 1,29% | 126.870,00 |