2,888€
4,58%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,76 | 2,91 | 2,76 | 2,90 | 5,03% | 185.191,00 |
| 19.12.2024 | 2,90 | 2,90 | 2,76 | 2,76 | -4,79% | 293.514,00 |
| 18.12.2024 | 2,99 | 3,02 | 2,90 | 2,90 | -1,86% | 124.692,00 |
| 17.12.2024 | 2,99 | 3,00 | 2,95 | 2,96 | -1,83% | 100.192,00 |
| 16.12.2024 | 3,06 | 3,07 | 2,96 | 3,01 | -1,86% | 217.287,00 |
| 13.12.2024 | 3,15 | 3,15 | 3,06 | 3,07 | -1,57% | 258.737,00 |
| 12.12.2024 | 3,19 | 3,20 | 3,12 | 3,12 | -1,42% | 76.355,00 |
| 11.12.2024 | 3,15 | 3,19 | 3,08 | 3,16 | 0,35% | 127.604,00 |
| 10.12.2024 | 3,11 | 3,17 | 3,07 | 3,15 | 1,94% | 155.577,00 |
| 09.12.2024 | 3,18 | 3,21 | 3,04 | 3,09 | -3,71% | 211.366,00 |
| 06.12.2024 | 3,19 | 3,26 | 3,13 | 3,21 | 0,56% | 165.496,00 |
| 05.12.2024 | 3,18 | 3,23 | 3,18 | 3,19 | 0,06% | 79.776,00 |
| 04.12.2024 | 3,16 | 3,22 | 3,15 | 3,19 | 1,72% | 111.272,00 |
| 03.12.2024 | 3,17 | 3,19 | 3,12 | 3,14 | -1,57% | 110.692,00 |
| 02.12.2024 | 3,16 | 3,24 | 3,15 | 3,19 | 1,72% | 235.592,00 |
| 29.11.2024 | 3,14 | 3,20 | 3,12 | 3,13 | 0,03% | 141.649,00 |
| 28.11.2024 | 3,16 | 3,18 | 3,08 | 3,13 | -0,29% | 349.738,00 |
| 27.11.2024 | 2,91 | 3,16 | 2,87 | 3,14 | 9,07% | 1.066.162,00 |
| 26.11.2024 | 2,90 | 2,93 | 2,82 | 2,88 | -2,24% | 124.584,00 |
| 25.11.2024 | 2,87 | 2,95 | 2,87 | 2,94 | 3,30% | 377.160,00 |
| 22.11.2024 | 2,71 | 2,90 | 2,70 | 2,85 | 6,74% | 437.522,00 |
| 21.11.2024 | 2,70 | 2,73 | 2,67 | 2,67 | -1,91% | 81.727,00 |
| 20.11.2024 | 2,75 | 2,76 | 2,68 | 2,72 | 0,63% | 101.414,00 |
| 19.11.2024 | 2,70 | 2,76 | 2,68 | 2,71 | 0,56% | 132.871,00 |
| 18.11.2024 | 2,72 | 2,78 | 2,69 | 2,69 | -2,15% | 171.300,00 |
| 15.11.2024 | 2,79 | 2,79 | 2,75 | 2,75 | -0,47% | 49.769,00 |
| 14.11.2024 | 2,74 | 2,81 | 2,70 | 2,76 | 2,03% | 96.099,00 |
| 13.11.2024 | 2,73 | 2,81 | 2,71 | 2,71 | -1,49% | 80.874,00 |
| 12.11.2024 | 2,77 | 2,80 | 2,71 | 2,75 | -0,83% | 175.347,00 |
| 11.11.2024 | 2,81 | 2,90 | 2,77 | 2,77 | 0,18% | 226.140,00 |
| 08.11.2024 | 2,73 | 2,81 | 2,73 | 2,77 | 0,55% | 92.058,00 |
| 07.11.2024 | 2,69 | 2,78 | 2,68 | 2,75 | 3,42% | 196.640,00 |
| 06.11.2024 | 2,78 | 2,89 | 2,66 | 2,66 | -3,97% | 331.310,00 |
| 05.11.2024 | 2,78 | 2,82 | 2,75 | 2,77 | 0,00% | 56.607,00 |
| 04.11.2024 | 2,76 | 2,82 | 2,75 | 2,77 | -1,04% | 114.889,00 |
| 01.11.2024 | 2,73 | 2,82 | 2,71 | 2,80 | 2,23% | 358.944,00 |
| 31.10.2024 | 2,88 | 2,88 | 2,70 | 2,74 | -6,20% | 512.080,00 |
| 30.10.2024 | 2,95 | 3,00 | 2,88 | 2,92 | -2,44% | 138.652,00 |
| 29.10.2024 | 3,05 | 3,05 | 2,95 | 2,99 | -1,22% | 89.533,00 |
| 28.10.2024 | 3,00 | 3,05 | 2,99 | 3,03 | 1,24% | 257.242,00 |
| 25.10.2024 | 2,95 | 3,05 | 2,95 | 2,99 | 0,98% | 138.221,00 |
| 24.10.2024 | 2,95 | 2,98 | 2,92 | 2,96 | 1,54% | 90.895,00 |
| 23.10.2024 | 2,91 | 2,96 | 2,86 | 2,92 | 0,62% | 58.266,00 |
| 22.10.2024 | 2,94 | 2,96 | 2,87 | 2,90 | -0,65% | 152.640,00 |
| 21.10.2024 | 3,00 | 3,03 | 2,92 | 2,92 | -3,79% | 171.415,00 |
| 18.10.2024 | 3,03 | 3,04 | 3,00 | 3,03 | -0,39% | 299.200,00 |
| 17.10.2024 | 3,06 | 3,07 | 2,97 | 3,05 | -0,36% | 173.688,00 |
| 16.10.2024 | 3,02 | 3,08 | 3,01 | 3,06 | 0,30% | 299.877,00 |
| 15.10.2024 | 2,96 | 3,06 | 2,93 | 3,05 | 2,80% | 392.581,00 |
| 14.10.2024 | 2,95 | 2,99 | 2,91 | 2,97 | 0,51% | 210.353,00 |
| 11.10.2024 | 2,79 | 2,98 | 2,79 | 2,95 | 5,92% | 177.664,00 |
| 10.10.2024 | 2,87 | 2,87 | 2,79 | 2,79 | -3,10% | 154.934,00 |
| 09.10.2024 | 2,84 | 2,88 | 2,83 | 2,87 | 0,28% | 155.846,00 |
| 08.10.2024 | 2,86 | 2,95 | 2,83 | 2,87 | -1,61% | 207.964,00 |
| 07.10.2024 | 3,01 | 3,03 | 2,86 | 2,91 | -4,02% | 241.573,00 |
| 04.10.2024 | 2,94 | 3,04 | 2,94 | 3,04 | 2,22% | 103.253,00 |
| 03.10.2024 | 2,96 | 2,99 | 2,92 | 2,97 | -0,47% | 120.219,00 |
| 02.10.2024 | 3,06 | 3,06 | 2,93 | 2,98 | -0,80% | 221.554,00 |
| 01.10.2024 | 2,81 | 3,05 | 2,81 | 3,01 | 7,24% | 833.318,00 |
| 30.09.2024 | 2,77 | 2,83 | 2,74 | 2,80 | 0,18% | 258.376,00 |
| 27.09.2024 | 2,79 | 2,85 | 2,75 | 2,80 | 0,36% | 281.396,00 |
| 26.09.2024 | 2,78 | 2,80 | 2,74 | 2,79 | 0,65% | 325.470,00 |
| 25.09.2024 | 2,75 | 2,80 | 2,73 | 2,77 | 0,07% | 198.406,00 |
| 24.09.2024 | 2,77 | 2,79 | 2,72 | 2,77 | -0,43% | 201.704,00 |
| 23.09.2024 | 2,69 | 2,79 | 2,67 | 2,78 | 4,82% | 134.977,00 |
| 20.09.2024 | 2,70 | 2,72 | 2,63 | 2,65 | -1,34% | 292.457,00 |
| 19.09.2024 | 2,69 | 2,72 | 2,62 | 2,69 | 0,52% | 243.769,00 |
| 18.09.2024 | 2,65 | 2,71 | 2,63 | 2,68 | 1,33% | 190.456,00 |
| 17.09.2024 | 2,71 | 2,73 | 2,58 | 2,64 | -3,65% | 245.953,00 |
| 16.09.2024 | 2,72 | 2,79 | 2,67 | 2,74 | 1,14% | 326.656,00 |
| 13.09.2024 | 2,63 | 2,76 | 2,60 | 2,71 | 1,50% | 311.653,00 |
| 12.09.2024 | 2,74 | 2,78 | 2,60 | 2,67 | -2,87% | 517.138,00 |
| 11.09.2024 | 2,82 | 2,85 | 2,71 | 2,75 | -2,38% | 404.738,00 |
| 10.09.2024 | 2,52 | 2,83 | 2,51 | 2,82 | 16,66% | 1.822.330,00 |
| 09.09.2024 | 2,46 | 2,48 | 2,38 | 2,41 | -1,83% | 148.038,00 |
| 06.09.2024 | 2,42 | 2,48 | 2,40 | 2,46 | 0,61% | 226.628,00 |
| 05.09.2024 | 2,34 | 2,50 | 2,32 | 2,44 | 4,00% | 626.648,00 |
| 04.09.2024 | 2,25 | 2,38 | 2,24 | 2,35 | 3,43% | 187.162,00 |
| 03.09.2024 | 2,36 | 2,36 | 2,27 | 2,27 | -3,57% | 182.454,00 |
| 02.09.2024 | 2,31 | 2,38 | 2,27 | 2,36 | 1,07% | 158.033,00 |
| 30.08.2024 | 2,23 | 2,34 | 2,23 | 2,33 | 4,86% | 312.257,00 |
| 29.08.2024 | 2,40 | 2,40 | 2,22 | 2,22 | -5,81% | 392.177,00 |
| 28.08.2024 | 2,32 | 2,39 | 2,21 | 2,36 | 4,38% | 868.226,00 |
| 27.08.2024 | 2,23 | 2,29 | 2,23 | 2,26 | 1,39% | 296.263,00 |
| 26.08.2024 | 2,21 | 2,24 | 2,19 | 2,23 | 1,27% | 130.080,00 |
| 23.08.2024 | 2,09 | 2,21 | 2,09 | 2,20 | 4,31% | 276.272,00 |
| 22.08.2024 | 2,11 | 2,15 | 2,11 | 2,11 | 0,48% | 81.939,00 |
| 21.08.2024 | 2,11 | 2,15 | 2,10 | 2,10 | -2,14% | 89.353,00 |
| 20.08.2024 | 2,12 | 2,16 | 2,11 | 2,15 | 0,33% | 129.284,00 |
| 19.08.2024 | 2,05 | 2,14 | 2,03 | 2,14 | 5,32% | 204.352,00 |
| 16.08.2024 | 2,09 | 2,10 | 2,03 | 2,03 | -1,93% | 107.577,00 |
| 15.08.2024 | 2,06 | 2,09 | 2,05 | 2,07 | 0,44% | 99.884,00 |
| 14.08.2024 | 2,01 | 2,06 | 2,01 | 2,06 | 2,08% | 58.640,00 |
| 13.08.2024 | 2,02 | 2,04 | 2,00 | 2,02 | 0,00% | 42.008,00 |
| 12.08.2024 | 2,05 | 2,06 | 2,02 | 2,02 | -0,74% | 58.904,00 |
| 09.08.2024 | 1,95 | 2,06 | 1,93 | 2,04 | 5,39% | 221.375,00 |
| 08.08.2024 | 1,96 | 1,98 | 1,92 | 1,93 | -1,08% | 111.567,00 |
| 07.08.2024 | 1,99 | 1,99 | 1,93 | 1,95 | -0,41% | 69.609,00 |
| 06.08.2024 | 1,93 | 1,96 | 1,86 | 1,96 | 1,14% | 147.871,00 |
| 05.08.2024 | 1,92 | 1,94 | 1,86 | 1,94 | -2,12% | 357.089,00 |