2,729€
5,45%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,61 | 2,73 | 2,60 | 2,72 | 5,02% | 188.773,00 |
| 05.03.2026 | 2,61 | 2,68 | 2,55 | 2,59 | -2,27% | 242.696,00 |
| 04.03.2026 | 2,67 | 2,69 | 2,61 | 2,65 | -6,36% | 701.644,00 |
| 03.03.2026 | 2,96 | 2,96 | 2,75 | 2,83 | -4,39% | 318.470,00 |
| 02.03.2026 | 2,91 | 3,05 | 2,91 | 2,96 | -2,18% | 204.944,00 |
| 27.02.2026 | 3,07 | 3,09 | 3,02 | 3,02 | 0,00% | 133.692,00 |
| 26.02.2026 | 3,05 | 3,10 | 3,02 | 3,02 | 0,13% | 123.254,00 |
| 25.02.2026 | 3,09 | 3,10 | 3,02 | 3,02 | -1,05% | 79.693,00 |
| 24.02.2026 | 3,00 | 3,12 | 3,00 | 3,05 | 0,99% | 124.585,00 |
| 23.02.2026 | 3,05 | 3,06 | 2,99 | 3,02 | -0,33% | 86.890,00 |
| 20.02.2026 | 2,98 | 3,07 | 2,98 | 3,03 | 1,81% | 196.114,00 |
| 19.02.2026 | 2,89 | 3,01 | 2,85 | 2,98 | 2,97% | 225.477,00 |
| 18.02.2026 | 2,96 | 3,00 | 2,89 | 2,89 | -2,23% | 340.829,00 |
| 17.02.2026 | 2,78 | 3,23 | 2,78 | 2,96 | 6,25% | 732.252,00 |
| 16.02.2026 | 2,75 | 2,86 | 2,75 | 2,78 | -0,29% | 69.424,00 |
| 13.02.2026 | 2,78 | 2,84 | 2,72 | 2,79 | 0,07% | 559.710,00 |
| 12.02.2026 | 3,05 | 3,06 | 2,72 | 2,79 | -8,82% | 256.736,00 |
| 11.02.2026 | 2,94 | 3,07 | 2,93 | 3,06 | 3,10% | 424.906,00 |
| 10.02.2026 | 2,87 | 2,97 | 2,84 | 2,97 | 3,49% | 210.254,00 |
| 09.02.2026 | 2,80 | 2,87 | 2,78 | 2,87 | 3,17% | 145.103,00 |
| 06.02.2026 | 2,75 | 2,83 | 2,75 | 2,78 | 1,09% | 90.346,00 |
| 05.02.2026 | 2,74 | 2,79 | 2,71 | 2,75 | 0,51% | 171.312,00 |
| 04.02.2026 | 2,66 | 2,76 | 2,65 | 2,74 | 4,03% | 707.565,00 |
| 03.02.2026 | 2,64 | 2,67 | 2,63 | 2,63 | -0,53% | 356.041,00 |
| 02.02.2026 | 2,67 | 2,69 | 2,62 | 2,64 | -2,00% | 98.029,00 |
| 30.01.2026 | 2,67 | 2,70 | 2,65 | 2,70 | -0,88% | 182.680,00 |
| 29.01.2026 | 2,74 | 2,75 | 2,69 | 2,72 | 1,19% | 180.853,00 |
| 28.01.2026 | 2,67 | 2,75 | 2,65 | 2,69 | 1,20% | 201.652,00 |
| 27.01.2026 | 2,65 | 2,66 | 2,59 | 2,66 | 0,45% | 430.598,00 |
| 26.01.2026 | 2,48 | 2,65 | 2,47 | 2,65 | 6,18% | 466.763,00 |
| 23.01.2026 | 2,60 | 2,60 | 2,46 | 2,49 | -3,78% | 381.206,00 |
| 22.01.2026 | 2,64 | 2,66 | 2,55 | 2,59 | -2,12% | 110.647,00 |
| 21.01.2026 | 2,54 | 2,65 | 2,54 | 2,65 | 4,50% | 131.089,00 |
| 20.01.2026 | 2,65 | 2,65 | 2,53 | 2,53 | -6,15% | 355.561,00 |
| 19.01.2026 | 2,69 | 2,73 | 2,65 | 2,70 | -0,59% | 81.657,00 |
| 16.01.2026 | 2,73 | 2,77 | 2,67 | 2,71 | -1,60% | 230.809,00 |
| 15.01.2026 | 2,73 | 2,78 | 2,68 | 2,76 | 1,10% | 155.127,00 |
| 14.01.2026 | 2,79 | 2,80 | 2,69 | 2,73 | -2,36% | 207.268,00 |
| 13.01.2026 | 2,75 | 2,81 | 2,75 | 2,79 | 1,60% | 21.680,00 |
| 12.01.2026 | 2,82 | 2,82 | 2,75 | 2,75 | -0,94% | 134.311,00 |
| 09.01.2026 | 2,78 | 2,83 | 2,75 | 2,78 | -1,84% | 102.125,00 |
| 08.01.2026 | 2,72 | 2,83 | 2,72 | 2,83 | 3,44% | 67.873,00 |
| 07.01.2026 | 2,66 | 2,73 | 2,64 | 2,73 | 3,17% | 108.723,00 |
| 06.01.2026 | 2,65 | 2,68 | 2,65 | 2,65 | 0,84% | 196.307,00 |
| 05.01.2026 | 2,61 | 2,65 | 2,59 | 2,63 | 0,54% | 230.502,00 |
| 02.01.2026 | 2,63 | 2,64 | 2,61 | 2,61 | -1,66% | 198.299,00 |
| 30.12.2025 | 2,61 | 2,66 | 2,60 | 2,66 | 2,15% | 174.023,00 |
| 29.12.2025 | 2,62 | 2,67 | 2,60 | 2,60 | -0,15% | 217.612,00 |
| 23.12.2025 | 2,66 | 2,66 | 2,61 | 2,61 | -1,59% | 64.742,00 |
| 22.12.2025 | 2,64 | 2,66 | 2,60 | 2,65 | 0,30% | 165.156,00 |
| 19.12.2025 | 2,61 | 2,68 | 2,61 | 2,64 | 0,92% | 135.652,00 |
| 18.12.2025 | 2,61 | 2,67 | 2,60 | 2,62 | 1,24% | 87.688,00 |
| 17.12.2025 | 2,57 | 2,63 | 2,57 | 2,58 | -1,00% | 46.792,00 |
| 16.12.2025 | 2,66 | 2,66 | 2,55 | 2,61 | -2,17% | 232.752,00 |
| 15.12.2025 | 2,64 | 2,67 | 2,60 | 2,67 | 0,98% | 197.163,00 |
| 12.12.2025 | 2,59 | 2,64 | 2,58 | 2,64 | 0,99% | 136.777,00 |
| 11.12.2025 | 2,60 | 2,62 | 2,55 | 2,62 | 0,69% | 157.687,00 |
| 10.12.2025 | 2,59 | 2,61 | 2,54 | 2,60 | 0,15% | 140.835,00 |
| 09.12.2025 | 2,65 | 2,65 | 2,59 | 2,59 | -1,97% | 201.988,00 |
| 08.12.2025 | 2,74 | 2,74 | 2,62 | 2,65 | -2,79% | 250.852,00 |
| 05.12.2025 | 2,74 | 2,77 | 2,71 | 2,72 | -0,15% | 71.971,00 |
| 04.12.2025 | 2,74 | 2,77 | 2,73 | 2,73 | -1,23% | 124.007,00 |
| 03.12.2025 | 2,84 | 2,87 | 2,72 | 2,76 | -3,77% | 237.067,00 |
| 02.12.2025 | 2,88 | 2,93 | 2,83 | 2,87 | -0,62% | 158.043,00 |
| 01.12.2025 | 2,95 | 2,99 | 2,89 | 2,89 | -3,15% | 248.891,00 |
| 28.11.2025 | 2,95 | 3,00 | 2,95 | 2,98 | -0,20% | 136.932,00 |
| 27.11.2025 | 2,98 | 3,00 | 2,92 | 2,99 | 1,43% | 230.870,00 |
| 26.11.2025 | 3,20 | 3,24 | 2,92 | 2,94 | -8,97% | 460.955,00 |
| 25.11.2025 | 3,13 | 3,23 | 3,10 | 3,23 | 4,46% | 69.019,00 |
| 24.11.2025 | 3,07 | 3,14 | 3,05 | 3,10 | 1,18% | 65.797,00 |
| 21.11.2025 | 3,06 | 3,10 | 3,04 | 3,06 | -0,91% | 102.805,00 |
| 20.11.2025 | 3,05 | 3,10 | 3,04 | 3,09 | 0,65% | 21.327,00 |
| 19.11.2025 | 3,08 | 3,10 | 3,05 | 3,07 | 0,59% | 51.659,00 |
| 18.11.2025 | 3,10 | 3,13 | 3,05 | 3,05 | -2,18% | 61.865,00 |
| 17.11.2025 | 3,12 | 3,15 | 3,11 | 3,12 | -0,45% | 86.118,00 |
| 14.11.2025 | 3,20 | 3,20 | 3,11 | 3,13 | -2,61% | 31.016,00 |
| 13.11.2025 | 3,23 | 3,27 | 3,18 | 3,22 | 0,69% | 96.916,00 |
| 12.11.2025 | 3,15 | 3,24 | 3,15 | 3,19 | 1,46% | 129.387,00 |
| 11.11.2025 | 3,13 | 3,17 | 3,11 | 3,15 | 0,51% | 33.995,00 |
| 10.11.2025 | 3,11 | 3,16 | 3,11 | 3,13 | 0,77% | 66.555,00 |
| 07.11.2025 | 3,11 | 3,12 | 3,08 | 3,11 | 0,00% | 76.341,00 |
| 06.11.2025 | 3,10 | 3,12 | 3,06 | 3,11 | 0,13% | 28.504,00 |
| 05.11.2025 | 3,03 | 3,11 | 3,03 | 3,10 | 1,17% | 21.199,00 |
| 04.11.2025 | 3,06 | 3,08 | 3,00 | 3,07 | -0,58% | 84.295,00 |
| 03.11.2025 | 3,09 | 3,12 | 3,06 | 3,09 | 0,39% | 70.986,00 |
| 31.10.2025 | 3,10 | 3,11 | 3,07 | 3,07 | 0,26% | 63.596,00 |
| 30.10.2025 | 3,13 | 3,13 | 3,06 | 3,07 | -1,16% | 109.303,00 |
| 29.10.2025 | 3,15 | 3,19 | 3,10 | 3,10 | -1,59% | 69.453,00 |
| 28.10.2025 | 3,17 | 3,20 | 3,14 | 3,15 | -0,44% | 60.795,00 |
| 27.10.2025 | 3,21 | 3,25 | 3,16 | 3,17 | -1,49% | 78.261,00 |
| 24.10.2025 | 3,21 | 3,28 | 3,15 | 3,21 | -0,25% | 115.956,00 |
| 23.10.2025 | 3,24 | 3,27 | 3,21 | 3,22 | -0,62% | 68.018,00 |
| 22.10.2025 | 3,19 | 3,29 | 3,19 | 3,24 | 0,56% | 115.564,00 |
| 21.10.2025 | 3,21 | 3,25 | 3,19 | 3,22 | 0,50% | 51.671,00 |
| 20.10.2025 | 3,20 | 3,22 | 3,17 | 3,21 | 0,69% | 121.953,00 |
| 17.10.2025 | 3,29 | 3,29 | 3,18 | 3,19 | -2,39% | 51.695,00 |
| 16.10.2025 | 3,27 | 3,30 | 3,24 | 3,26 | -0,12% | 68.162,00 |
| 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 |