2,541€
-1,38%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -1,42% | 4.247,00 |
| 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 |
| 04.02.2025 | 2,70 | 2,76 | 2,70 | 2,72 | 0,44% | 96.746,00 |
| 03.02.2025 | 2,85 | 2,85 | 2,70 | 2,70 | -5,98% | 190.696,00 |
| 31.01.2025 | 2,86 | 2,89 | 2,80 | 2,88 | 0,56% | 162.670,00 |
| 30.01.2025 | 2,72 | 2,86 | 2,72 | 2,86 | 5,27% | 266.028,00 |
| 29.01.2025 | 2,75 | 2,75 | 2,71 | 2,72 | -1,95% | 128.979,00 |
| 28.01.2025 | 2,73 | 2,78 | 2,70 | 2,77 | 0,18% | 75.912,00 |
| 27.01.2025 | 2,66 | 2,77 | 2,66 | 2,77 | 2,07% | 110.022,00 |
| 24.01.2025 | 2,76 | 2,80 | 2,66 | 2,71 | -0,44% | 103.384,00 |
| 23.01.2025 | 2,63 | 2,77 | 2,63 | 2,72 | 3,62% | 203.906,00 |
| 22.01.2025 | 2,72 | 2,73 | 2,62 | 2,63 | -3,10% | 244.922,00 |
| 21.01.2025 | 2,69 | 2,73 | 2,68 | 2,71 | -0,91% | 316.663,00 |
| 20.01.2025 | 2,70 | 2,74 | 2,67 | 2,74 | 0,59% | 54.160,00 |
| 17.01.2025 | 2,67 | 2,78 | 2,67 | 2,72 | 2,18% | 68.916,00 |
| 16.01.2025 | 2,66 | 2,70 | 2,63 | 2,66 | -1,11% | 53.661,00 |
| 15.01.2025 | 2,50 | 2,69 | 2,46 | 2,69 | 9,35% | 163.494,00 |
| 14.01.2025 | 2,51 | 2,54 | 2,46 | 2,46 | -1,12% | 98.712,00 |
| 13.01.2025 | 2,53 | 2,54 | 2,47 | 2,49 | -1,66% | 209.034,00 |
| 10.01.2025 | 2,61 | 2,63 | 2,51 | 2,53 | -3,29% | 140.720,00 |
| 09.01.2025 | 2,53 | 2,62 | 2,51 | 2,62 | 3,40% | 96.716,00 |
| 08.01.2025 | 2,64 | 2,68 | 2,47 | 2,53 | -4,60% | 355.918,00 |
| 07.01.2025 | 2,75 | 2,76 | 2,62 | 2,65 | -2,82% | 225.260,00 |
| 06.01.2025 | 2,80 | 2,81 | 2,71 | 2,73 | -2,22% | 173.323,00 |
| 03.01.2025 | 2,84 | 2,88 | 2,79 | 2,79 | -1,86% | 157.318,00 |
| 02.01.2025 | 2,91 | 2,94 | 2,80 | 2,85 | -2,47% | 97.219,00 |
| 30.12.2024 | 2,89 | 2,92 | 2,88 | 2,92 | 1,60% | 116.806,00 |
| 27.12.2024 | 2,90 | 2,91 | 2,85 | 2,87 | -0,93% | 102.686,00 |
| 23.12.2024 | 2,90 | 2,90 | 2,81 | 2,90 | -0,07% | 131.157,00 |
| 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 |