3,089€
-0,10%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,67 | 2,89 | 2,67 | 2,79 | 4,34% | 607.193,00 |
| 27.05.2025 | 2,68 | 2,70 | 2,65 | 2,67 | 0,07% | 129.021,00 |
| 26.05.2025 | 2,63 | 2,68 | 2,62 | 2,67 | 2,53% | 74.217,00 |
| 23.05.2025 | 2,66 | 2,69 | 2,60 | 2,60 | -2,03% | 227.023,00 |
| 22.05.2025 | 2,70 | 2,71 | 2,66 | 2,66 | -1,63% | 139.434,00 |
| 21.05.2025 | 2,77 | 2,79 | 2,70 | 2,70 | -1,75% | 87.602,00 |
| 20.05.2025 | 2,79 | 2,81 | 2,75 | 2,75 | -0,43% | 145.068,00 |
| 19.05.2025 | 2,78 | 2,80 | 2,73 | 2,76 | -0,58% | 112.080,00 |
| 16.05.2025 | 2,70 | 2,79 | 2,70 | 2,78 | 1,83% | 286.145,00 |
| 15.05.2025 | 2,67 | 2,73 | 2,64 | 2,73 | 4,52% | 185.782,00 |
| 14.05.2025 | 2,59 | 2,67 | 2,59 | 2,61 | 0,69% | 128.238,00 |
| 13.05.2025 | 2,71 | 2,71 | 2,59 | 2,59 | -3,28% | 227.276,00 |
| 12.05.2025 | 2,72 | 2,75 | 2,61 | 2,68 | -1,11% | 236.067,00 |
| 09.05.2025 | 2,59 | 2,74 | 2,58 | 2,71 | 4,63% | 555.280,00 |
| 08.05.2025 | 2,62 | 2,63 | 2,57 | 2,59 | 0,08% | 279.322,00 |
| 07.05.2025 | 2,58 | 2,63 | 2,56 | 2,59 | 0,78% | 91.631,00 |
| 06.05.2025 | 2,61 | 2,64 | 2,55 | 2,57 | -2,51% | 115.532,00 |
| 05.05.2025 | 2,61 | 2,63 | 2,59 | 2,63 | 1,15% | 92.009,00 |
| 02.05.2025 | 2,65 | 2,67 | 2,59 | 2,60 | -0,23% | 138.213,00 |
| 30.04.2025 | 2,56 | 2,63 | 2,53 | 2,61 | 3,08% | 330.225,00 |
| 29.04.2025 | 2,64 | 2,72 | 2,53 | 2,53 | -2,69% | 209.840,00 |
| 28.04.2025 | 2,65 | 2,68 | 2,60 | 2,60 | -2,18% | 146.754,00 |
| 25.04.2025 | 2,66 | 2,70 | 2,65 | 2,66 | 0,68% | 82.460,00 |
| 24.04.2025 | 2,63 | 2,70 | 2,63 | 2,64 | -0,15% | 71.710,00 |
| 23.04.2025 | 2,72 | 2,77 | 2,61 | 2,65 | -0,60% | 99.840,00 |
| 22.04.2025 | 2,71 | 2,76 | 2,65 | 2,66 | -2,92% | 91.690,00 |
| 17.04.2025 | 2,71 | 2,74 | 2,64 | 2,74 | 2,31% | 83.298,00 |
| 16.04.2025 | 2,77 | 2,80 | 2,66 | 2,68 | -3,18% | 212.805,00 |
| 15.04.2025 | 2,62 | 2,77 | 2,62 | 2,77 | 5,73% | 414.811,00 |
| 14.04.2025 | 2,51 | 2,62 | 2,51 | 2,62 | 4,47% | 159.486,00 |
| 11.04.2025 | 2,39 | 2,52 | 2,32 | 2,51 | 7,19% | 331.285,00 |
| 10.04.2025 | 2,35 | 2,42 | 2,25 | 2,34 | -2,58% | 215.589,00 |
| 09.04.2025 | 2,29 | 2,41 | 2,14 | 2,40 | 3,27% | 445.928,00 |
| 08.04.2025 | 2,34 | 2,39 | 2,26 | 2,32 | -0,26% | 171.236,00 |
| 07.04.2025 | 2,35 | 2,45 | 2,18 | 2,33 | -3,36% | 558.710,00 |
| 04.04.2025 | 2,59 | 2,64 | 2,35 | 2,41 | -6,44% | 327.912,00 |
| 03.04.2025 | 2,48 | 2,63 | 2,46 | 2,58 | 3,87% | 443.950,00 |
| 02.04.2025 | 2,59 | 2,59 | 2,48 | 2,48 | -3,69% | 41.972,00 |
| 01.04.2025 | 2,54 | 2,60 | 2,52 | 2,58 | 3,08% | 50.171,00 |
| 31.03.2025 | 2,52 | 2,56 | 2,48 | 2,50 | -2,72% | 124.940,00 |
| 28.03.2025 | 2,58 | 2,64 | 2,46 | 2,57 | 1,02% | 293.952,00 |
| 27.03.2025 | 2,43 | 2,58 | 2,42 | 2,54 | 4,26% | 281.921,00 |
| 26.03.2025 | 2,40 | 2,47 | 2,20 | 2,44 | 2,14% | 413.675,00 |
| 25.03.2025 | 2,33 | 2,39 | 2,32 | 2,39 | 1,79% | 99.781,00 |
| 24.03.2025 | 2,45 | 2,45 | 2,34 | 2,35 | -4,75% | 228.241,00 |
| 21.03.2025 | 2,47 | 2,47 | 2,39 | 2,46 | -0,44% | 145.639,00 |
| 20.03.2025 | 2,43 | 2,48 | 2,42 | 2,47 | 1,27% | 77.336,00 |
| 19.03.2025 | 2,43 | 2,50 | 2,38 | 2,44 | -1,05% | 241.243,00 |
| 18.03.2025 | 2,41 | 2,48 | 2,41 | 2,47 | 1,98% | 222.863,00 |
| 17.03.2025 | 2,46 | 2,47 | 2,35 | 2,42 | -2,30% | 375.193,00 |
| 14.03.2025 | 2,38 | 2,58 | 2,32 | 2,48 | 4,29% | 396.206,00 |
| 13.03.2025 | 2,42 | 2,42 | 2,34 | 2,38 | -1,70% | 153.874,00 |
| 12.03.2025 | 2,31 | 2,42 | 2,29 | 2,42 | 5,09% | 197.737,00 |
| 11.03.2025 | 2,37 | 2,42 | 2,29 | 2,30 | -2,54% | 213.476,00 |
| 10.03.2025 | 2,40 | 2,44 | 2,34 | 2,36 | -2,48% | 326.399,00 |
| 07.03.2025 | 2,45 | 2,45 | 2,39 | 2,42 | -1,26% | 634.761,00 |
| 06.03.2025 | 2,61 | 2,65 | 2,43 | 2,45 | -5,77% | 552.600,00 |
| 05.03.2025 | 2,66 | 2,72 | 2,57 | 2,60 | -3,67% | 328.339,00 |
| 04.03.2025 | 2,65 | 2,72 | 2,63 | 2,70 | 2,00% | 231.234,00 |
| 03.03.2025 | 2,75 | 2,79 | 2,63 | 2,65 | -4,06% | 242.868,00 |
| 28.02.2025 | 2,77 | 2,79 | 2,73 | 2,76 | -0,33% | 130.391,00 |
| 27.02.2025 | 2,69 | 2,79 | 2,69 | 2,77 | 3,25% | 307.076,00 |
| 26.02.2025 | 2,69 | 2,73 | 2,68 | 2,68 | -0,67% | 85.157,00 |
| 25.02.2025 | 2,63 | 2,71 | 2,59 | 2,70 | 2,47% | 155.770,00 |
| 24.02.2025 | 2,54 | 2,69 | 2,54 | 2,63 | 4,48% | 236.647,00 |
| 21.02.2025 | 2,53 | 2,56 | 2,51 | 2,52 | 0,00% | 160.049,00 |
| 20.02.2025 | 2,55 | 2,58 | 2,52 | 2,52 | -1,29% | 98.833,00 |
| 19.02.2025 | 2,59 | 2,64 | 2,52 | 2,55 | -1,28% | 219.449,00 |
| 18.02.2025 | 2,60 | 2,63 | 2,57 | 2,59 | -1,49% | 163.950,00 |
| 17.02.2025 | 2,65 | 2,69 | 2,61 | 2,63 | -0,94% | 195.953,00 |
| 14.02.2025 | 2,70 | 2,70 | 2,64 | 2,65 | -1,12% | 95.095,00 |
| 13.02.2025 | 2,58 | 2,70 | 2,58 | 2,68 | 3,87% | 204.470,00 |
| 12.02.2025 | 2,70 | 2,75 | 2,53 | 2,58 | -5,04% | 363.655,00 |
| 11.02.2025 | 2,80 | 2,82 | 2,70 | 2,72 | -4,09% | 105.392,00 |
| 10.02.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 2,50% | 89.710,00 |
| 07.02.2025 | 2,84 | 2,86 | 2,75 | 2,77 | -1,53% | 191.027,00 |
| 06.02.2025 | 2,84 | 2,86 | 2,80 | 2,81 | 0,04% | 89.674,00 |
| 05.02.2025 | 2,70 | 2,84 | 2,70 | 2,81 | 3,39% | 41.705,00 |