1,493€
-3,08%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,52 | 1,54 | 1,49 | 1,49 | -3,02% | 202.622,00 |
| 07.10.2026 | 1,56 | 1,58 | 1,53 | 1,54 | -3,27% | 198.676,00 |
| 06.10.2026 | 1,55 | 1,60 | 1,55 | 1,59 | 2,05% | 438.834,00 |
| 05.10.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,27% | 341.253,00 |
| 02.10.2026 | 1,60 | 1,62 | 1,56 | 1,58 | -3,01% | 250.590,00 |
| 01.10.2026 | 1,64 | 1,66 | 1,58 | 1,63 | -1,27% | 198.819,00 |
| 30.09.2026 | 1,67 | 1,71 | 1,63 | 1,65 | -3,40% | 138.954,00 |
| 29.09.2026 | 1,68 | 1,71 | 1,66 | 1,71 | 1,30% | 152.390,00 |
| 28.09.2026 | 1,69 | 1,71 | 1,65 | 1,69 | -1,23% | 191.987,00 |
| 25.09.2026 | 1,71 | 1,71 | 1,67 | 1,71 | -0,47% | 90.370,00 |
| 24.09.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,23% | 189.433,00 |
| 23.09.2026 | 1,78 | 1,78 | 1,70 | 1,71 | -4,41% | 150.697,00 |
| 22.09.2026 | 1,77 | 1,79 | 1,73 | 1,79 | 2,81% | 189.192,00 |
| 21.09.2026 | 1,77 | 1,79 | 1,74 | 1,74 | -2,25% | 155.356,00 |
| 18.09.2026 | 1,80 | 1,80 | 1,75 | 1,78 | -1,49% | 133.116,00 |
| 17.09.2026 | 1,77 | 1,81 | 1,76 | 1,81 | 0,39% | 104.239,00 |
| 16.09.2026 | 1,79 | 1,80 | 1,77 | 1,80 | 1,41% | 120.330,00 |
| 15.09.2026 | 1,82 | 1,82 | 1,77 | 1,78 | -2,79% | 314.666,00 |
| 14.09.2026 | 1,82 | 1,83 | 1,80 | 1,83 | -1,08% | 214.979,00 |
| 11.09.2026 | 1,83 | 1,85 | 1,82 | 1,85 | 0,54% | 83.056,00 |
| 10.09.2026 | 1,86 | 1,86 | 1,81 | 1,84 | -1,50% | 234.029,00 |
| 09.09.2026 | 1,90 | 1,91 | 1,86 | 1,87 | -1,79% | 125.403,00 |
| 08.09.2026 | 1,87 | 1,91 | 1,86 | 1,90 | 1,50% | 167.014,00 |
| 07.09.2026 | 1,90 | 1,91 | 1,86 | 1,87 | -1,53% | 180.226,00 |
| 04.09.2026 | 1,94 | 1,95 | 1,88 | 1,90 | -1,09% | 157.847,00 |
| 03.09.2026 | 1,89 | 1,95 | 1,85 | 1,92 | 1,05% | 200.929,00 |
| 02.09.2026 | 1,90 | 1,92 | 1,86 | 1,90 | 1,01% | 414.987,00 |
| 01.09.2026 | 1,92 | 1,92 | 1,87 | 1,88 | -2,13% | 269.827,00 |
| 31.08.2026 | 1,97 | 1,99 | 1,89 | 1,92 | -3,80% | 467.393,00 |
| 28.08.2026 | 2,00 | 2,03 | 1,98 | 2,00 | -1,33% | 354.014,00 |
| 27.08.2026 | 2,06 | 2,06 | 1,99 | 2,03 | -1,55% | 257.902,00 |
| 26.08.2026 | 2,01 | 2,09 | 1,99 | 2,06 | 2,29% | 323.024,00 |
| 25.08.2026 | 2,03 | 2,05 | 1,99 | 2,01 | -1,18% | 275.538,00 |
| 24.08.2026 | 2,03 | 2,06 | 2,02 | 2,04 | -1,74% | 164.459,00 |
| 21.08.2026 | 2,03 | 2,07 | 2,03 | 2,07 | 0,88% | 50.649,00 |
| 20.08.2026 | 2,09 | 2,09 | 2,05 | 2,05 | 0,00% | 89.200,00 |
| 19.08.2026 | 2,06 | 2,10 | 2,04 | 2,05 | -1,25% | 99.234,00 |
| 18.08.2026 | 2,08 | 2,08 | 2,04 | 2,08 | 0,39% | 195.329,00 |
| 17.08.2026 | 2,13 | 2,15 | 2,07 | 2,07 | -2,54% | 354.104,00 |
| 14.08.2026 | 2,18 | 2,18 | 2,13 | 2,13 | -2,39% | 218.094,00 |
| 13.08.2026 | 2,16 | 2,19 | 2,15 | 2,18 | -0,46% | 93.673,00 |
| 12.08.2026 | 2,13 | 2,19 | 2,13 | 2,19 | 1,39% | 137.116,00 |
| 11.08.2026 | 2,18 | 2,18 | 2,13 | 2,16 | -1,37% | 142.019,00 |
| 10.08.2026 | 2,17 | 2,21 | 2,14 | 2,19 | -1,00% | 85.547,00 |
| 07.08.2026 | 2,16 | 2,21 | 2,15 | 2,21 | 0,55% | 168.551,00 |
| 06.08.2026 | 2,17 | 2,20 | 2,16 | 2,20 | 1,01% | 136.329,00 |
| 05.08.2026 | 2,22 | 2,22 | 2,17 | 2,18 | -1,89% | 415.313,00 |
| 04.08.2026 | 2,17 | 2,22 | 2,17 | 2,22 | 0,45% | 84.384,00 |
| 03.08.2026 | 2,21 | 2,21 | 2,16 | 2,21 | 2,32% | 362.232,00 |
| 31.07.2026 | 2,21 | 2,21 | 2,16 | 2,16 | -1,28% | 167.519,00 |
| 30.07.2026 | 2,15 | 2,21 | 2,14 | 2,19 | 1,96% | 125.360,00 |
| 29.07.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -1,29% | 90.463,00 |
| 28.07.2026 | 2,18 | 2,20 | 2,15 | 2,17 | 0,28% | 162.195,00 |
| 27.07.2026 | 2,13 | 2,19 | 2,13 | 2,17 | 3,04% | 214.815,00 |
| 24.07.2026 | 2,09 | 2,13 | 2,08 | 2,10 | 1,15% | 99.126,00 |
| 23.07.2026 | 2,10 | 2,13 | 2,06 | 2,08 | -2,44% | 194.017,00 |
| 22.07.2026 | 2,12 | 2,17 | 2,09 | 2,13 | 2,11% | 128.934,00 |
| 21.07.2026 | 2,11 | 2,13 | 2,09 | 2,09 | 0,10% | 97.711,00 |
| 20.07.2026 | 2,10 | 2,13 | 2,08 | 2,08 | -2,53% | 233.236,00 |
| 17.07.2026 | 2,11 | 2,15 | 2,10 | 2,14 | -1,57% | 158.186,00 |
| 16.07.2026 | 2,17 | 2,20 | 2,11 | 2,17 | 0,46% | 242.088,00 |
| 15.07.2026 | 2,15 | 2,19 | 2,15 | 2,16 | -1,55% | 64.051,00 |
| 14.07.2026 | 2,16 | 2,20 | 2,12 | 2,20 | 1,95% | 262.111,00 |
| 13.07.2026 | 2,19 | 2,22 | 2,15 | 2,15 | -3,32% | 277.654,00 |
| 10.07.2026 | 2,23 | 2,28 | 2,20 | 2,23 | -0,18% | 136.645,00 |
| 09.07.2026 | 2,21 | 2,28 | 2,20 | 2,23 | -0,98% | 138.769,00 |
| 08.07.2026 | 2,35 | 2,35 | 2,18 | 2,25 | -5,77% | 640.351,00 |
| 07.07.2026 | 2,37 | 2,42 | 2,35 | 2,39 | -1,08% | 85.358,00 |
| 06.07.2026 | 2,40 | 2,47 | 2,37 | 2,42 | 2,20% | 66.561,00 |
| 03.07.2026 | 2,41 | 2,43 | 2,36 | 2,37 | -1,33% | 129.926,00 |
| 02.07.2026 | 2,30 | 2,40 | 2,26 | 2,40 | 6,11% | 274.485,00 |
| 01.07.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -1,22% | 145.859,00 |
| 30.06.2026 | 2,29 | 2,34 | 2,28 | 2,29 | -0,44% | 152.952,00 |
| 29.06.2026 | 2,34 | 2,35 | 2,27 | 2,30 | -1,46% | 155.679,00 |
| 26.06.2026 | 2,32 | 2,34 | 2,30 | 2,33 | 1,57% | 82.013,00 |
| 25.06.2026 | 2,33 | 2,35 | 2,30 | 2,30 | -2,30% | 324.831,00 |
| 24.06.2026 | 2,35 | 2,38 | 2,32 | 2,35 | 2,17% | 105.686,00 |
| 23.06.2026 | 2,33 | 2,35 | 2,30 | 2,30 | -0,52% | 22.093,00 |
| 22.06.2026 | 2,35 | 2,35 | 2,30 | 2,31 | -1,78% | 243.223,00 |
| 19.06.2026 | 2,31 | 2,35 | 2,31 | 2,35 | -0,08% | 164.505,00 |
| 18.06.2026 | 2,34 | 2,36 | 2,29 | 2,36 | 1,03% | 217.561,00 |
| 17.06.2026 | 2,38 | 2,38 | 2,30 | 2,33 | -2,43% | 209.729,00 |
| 16.06.2026 | 2,33 | 2,39 | 2,33 | 2,39 | 2,05% | 51.593,00 |
| 15.06.2026 | 2,35 | 2,43 | 2,32 | 2,34 | 0,43% | 246.585,00 |
| 12.06.2026 | 2,24 | 2,34 | 2,24 | 2,33 | 3,28% | 319.670,00 |
| 11.06.2026 | 2,23 | 2,26 | 2,22 | 2,26 | 1,53% | 247.995,00 |
| 10.06.2026 | 2,21 | 2,27 | 2,20 | 2,22 | -0,36% | 221.839,00 |
| 09.06.2026 | 2,21 | 2,25 | 2,18 | 2,23 | 1,18% | 222.186,00 |
| 08.06.2026 | 2,35 | 2,36 | 2,20 | 2,21 | -6,21% | 502.748,00 |
| 05.06.2026 | 2,47 | 2,47 | 2,34 | 2,35 | -5,39% | 469.204,00 |
| 04.06.2026 | 2,44 | 2,49 | 2,44 | 2,49 | 1,80% | 92.283,00 |
| 03.06.2026 | 2,53 | 2,53 | 2,43 | 2,44 | -2,24% | 204.965,00 |
| 02.06.2026 | 2,52 | 2,54 | 2,49 | 2,50 | -0,40% | 148.711,00 |
| 01.06.2026 | 2,52 | 2,57 | 2,48 | 2,51 | -0,95% | 171.515,00 |
| 29.05.2026 | 2,58 | 2,60 | 2,53 | 2,53 | -1,63% | 317.279,00 |
| 28.05.2026 | 2,59 | 2,61 | 2,53 | 2,57 | -0,77% | 237.136,00 |
| 27.05.2026 | 2,56 | 2,63 | 2,48 | 2,59 | -0,54% | 167.766,00 |
| 26.05.2026 | 2,57 | 2,61 | 2,56 | 2,61 | -0,53% | 40.444,00 |
| 25.05.2026 | 2,57 | 2,62 | 2,57 | 2,62 | 2,66% | 56.631,00 |
| 22.05.2026 | 2,56 | 2,58 | 2,51 | 2,55 | -0,16% | 249.441,00 |