3,018€
-0,63%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,03 | 3,03 | 3,00 | 3,00 | -1,25% | 38.140,00 |
| 16.10.2024 | 3,02 | 3,04 | 3,02 | 3,04 | 0,13% | 1.200,00 |
| 15.10.2024 | 2,94 | 3,07 | 2,94 | 3,03 | 2,33% | 18.500,00 |
| 14.10.2024 | 2,94 | 2,96 | 2,93 | 2,96 | 0,61% | 2.165,00 |
| 11.10.2024 | 2,78 | 2,95 | 2,78 | 2,95 | 5,59% | 3.380,00 |
| 10.10.2024 | 2,85 | 2,85 | 2,77 | 2,79 | -1,86% | 12.995,00 |
| 09.10.2024 | 2,84 | 2,85 | 2,83 | 2,84 | -0,94% | 6.065,00 |
| 08.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,54% | - |
| 07.10.2024 | 3,02 | 3,02 | 2,89 | 2,92 | -3,03% | 33.685,00 |
| 04.10.2024 | 2,94 | 3,01 | 2,94 | 3,01 | 0,74% | 920,00 |
| 03.10.2024 | 2,95 | 2,98 | 2,93 | 2,98 | 0,61% | 275,00 |
| 02.10.2024 | 3,03 | 3,05 | 2,96 | 2,97 | -1,59% | 40.549,00 |
| 01.10.2024 | 2,82 | 3,03 | 2,82 | 3,01 | 6,35% | 37.137,00 |
| 30.09.2024 | 2,78 | 2,83 | 2,75 | 2,83 | 1,03% | 14.680,00 |
| 27.09.2024 | 2,76 | 2,84 | 2,76 | 2,81 | 1,08% | 21.840,00 |
| 26.09.2024 | 2,75 | 2,79 | 2,75 | 2,78 | -0,11% | 29.540,00 |
| 25.09.2024 | 2,76 | 2,80 | 2,76 | 2,78 | 1,42% | 12.400,00 |
| 24.09.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -0,44% | 3.000,00 |
| 23.09.2024 | 2,66 | 2,75 | 2,66 | 2,75 | 3,38% | 15.800,00 |
| 20.09.2024 | 2,67 | 2,72 | 2,66 | 2,66 | -1,11% | 32.805,00 |
| 19.09.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,79% | 3.273,00 |
| 18.09.2024 | 2,65 | 2,70 | 2,64 | 2,67 | 0,38% | 41.126,00 |
| 17.09.2024 | 2,71 | 2,71 | 2,66 | 2,66 | -1,88% | 1.500,00 |
| 16.09.2024 | 2,72 | 2,75 | 2,70 | 2,71 | 0,11% | 33.331,00 |
| 13.09.2024 | 2,62 | 2,75 | 2,60 | 2,71 | 2,19% | 66.546,00 |
| 12.09.2024 | 2,74 | 2,78 | 2,60 | 2,65 | -2,93% | 18.737,00 |
| 11.09.2024 | 2,83 | 2,83 | 2,73 | 2,73 | -1,62% | 18.306,00 |
| 10.09.2024 | 2,51 | 2,80 | 2,51 | 2,78 | 14,10% | 62.261,00 |
| 09.09.2024 | 2,43 | 2,47 | 2,41 | 2,43 | -1,10% | 6.625,00 |
| 06.09.2024 | 2,43 | 2,46 | 2,41 | 2,46 | 1,19% | 23.610,00 |
| 05.09.2024 | 2,33 | 2,50 | 2,31 | 2,43 | 3,27% | 36.045,00 |
| 04.09.2024 | 2,26 | 2,37 | 2,26 | 2,35 | 3,34% | 40.100,00 |
| 03.09.2024 | 2,35 | 2,36 | 2,28 | 2,28 | -3,11% | 49.969,00 |
| 02.09.2024 | 2,30 | 2,36 | 2,30 | 2,35 | 2,58% | 23.560,00 |
| 30.08.2024 | 2,24 | 2,32 | 2,24 | 2,29 | 2,19% | 9.734,00 |
| 29.08.2024 | 2,37 | 2,37 | 2,21 | 2,24 | -5,72% | 36.370,00 |
| 28.08.2024 | 2,33 | 2,38 | 2,19 | 2,38 | 5,27% | 82.587,00 |
| 27.08.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 1,35% | 62.860,00 |
| 26.08.2024 | 2,20 | 2,23 | 2,20 | 2,23 | 1,32% | 7.750,00 |
| 23.08.2024 | 2,10 | 2,21 | 2,10 | 2,20 | 4,76% | 25.130,00 |
| 22.08.2024 | 2,11 | 2,15 | 2,08 | 2,10 | -1,22% | 14.151,00 |
| 21.08.2024 | 2,12 | 2,14 | 2,12 | 2,13 | -1,12% | 5.845,00 |
| 20.08.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 1,27% | 17.000,00 |
| 19.08.2024 | 2,03 | 2,13 | 2,03 | 2,12 | 4,12% | 36.850,00 |
| 16.08.2024 | 2,08 | 2,09 | 2,04 | 2,04 | -2,44% | 99.582,00 |
| 15.08.2024 | 2,04 | 2,09 | 2,04 | 2,09 | 2,96% | 65.000,00 |
| 14.08.2024 | 2,01 | 2,03 | 2,01 | 2,03 | 0,50% | 575,00 |
| 13.08.2024 | 2,03 | 2,03 | 2,00 | 2,02 | -1,94% | 5.520,00 |
| 12.08.2024 | 2,03 | 2,06 | 2,03 | 2,06 | 1,08% | 10.500,00 |
| 09.08.2024 | 1,94 | 2,05 | 1,94 | 2,04 | 5,76% | 14.350,00 |
| 08.08.2024 | 1,97 | 1,97 | 1,93 | 1,93 | -1,66% | 2.000,00 |
| 07.08.2024 | 1,96 | 1,98 | 1,94 | 1,96 | 1,79% | 12.052,00 |
| 06.08.2024 | 1,93 | 1,94 | 1,88 | 1,93 | -0,18% | 4.200,00 |
| 05.08.2024 | 1,94 | 1,94 | 1,87 | 1,93 | -2,30% | 54.560,00 |
| 02.08.2024 | 1,96 | 1,97 | 1,95 | 1,97 | 0,51% | 5.333,00 |
| 01.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,20% | 700,00 |
| 31.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,25% | - |
| 30.07.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 0,31% | 2.200,00 |
| 29.07.2024 | 1,97 | 2,00 | 1,95 | 1,96 | 0,05% | 22.705,00 |
| 26.07.2024 | 1,89 | 1,98 | 1,89 | 1,96 | 1,61% | 14.980,00 |
| 25.07.2024 | 1,93 | 1,93 | 1,90 | 1,93 | -0,57% | 6.280,00 |
| 24.07.2024 | 1,97 | 1,97 | 1,93 | 1,94 | -2,12% | 11.001,00 |
| 23.07.2024 | 2,00 | 2,02 | 1,98 | 1,98 | -1,98% | 3.591,00 |
| 22.07.2024 | 2,09 | 2,09 | 2,01 | 2,02 | -2,79% | 21.181,00 |
| 19.07.2024 | 2,11 | 2,11 | 2,08 | 2,08 | -2,35% | 200,00 |
| 18.07.2024 | 2,10 | 2,13 | 2,08 | 2,13 | 1,48% | 3.400,00 |
| 17.07.2024 | 2,12 | 2,13 | 2,09 | 2,10 | -2,10% | 84.000,00 |
| 16.07.2024 | 2,12 | 2,14 | 2,12 | 2,14 | 0,28% | 54.720,00 |
| 15.07.2024 | 2,22 | 2,22 | 2,12 | 2,14 | -5,02% | 119.815,00 |
| 12.07.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 2,65% | 40.248,00 |
| 11.07.2024 | 2,14 | 2,22 | 2,14 | 2,19 | 3,45% | 98.000,00 |
| 10.07.2024 | 1,99 | 2,12 | 1,99 | 2,12 | 5,69% | 13.190,00 |
| 09.07.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 1,21% | 3.000,00 |
| 08.07.2024 | 2,03 | 2,03 | 1,98 | 1,98 | -3,46% | 9.313,00 |
| 05.07.2024 | 1,99 | 2,05 | 1,99 | 2,05 | 2,55% | 4.700,00 |
| 04.07.2024 | 1,92 | 2,02 | 1,92 | 2,00 | 3,68% | 83.350,00 |
| 03.07.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 2,66% | 8.314,00 |
| 02.07.2024 | 1,94 | 1,94 | 1,88 | 1,88 | -3,04% | 6.761,00 |
| 01.07.2024 | 1,96 | 2,01 | 1,94 | 1,94 | -1,12% | 7.455,00 |
| 28.06.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 3,57% | 7.780,00 |
| 27.06.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 2,85% | 4.500,00 |
| 26.06.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -2,85% | 8.950,00 |
| 25.06.2024 | 1,92 | 1,92 | 1,89 | 1,89 | -1,92% | 7.500,00 |
| 24.06.2024 | 1,90 | 1,94 | 1,90 | 1,93 | -0,31% | 2.910,00 |
| 21.06.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,89% | 2,00 |
| 20.06.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 0,47% | 4.755,00 |
| 19.06.2024 | 1,92 | 1,93 | 1,89 | 1,91 | 0,42% | 12.450,00 |
| 18.06.2024 | 1,90 | 1,91 | 1,90 | 1,90 | -1,30% | 1.500,00 |
| 17.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,10% | 2,00 |
| 14.06.2024 | 1,92 | 1,93 | 1,90 | 1,91 | -2,70% | 30.845,00 |
| 13.06.2024 | 1,98 | 1,98 | 1,95 | 1,96 | -2,05% | 2.815,00 |
| 12.06.2024 | 1,93 | 2,00 | 1,91 | 2,00 | 3,52% | 6.795,00 |
| 11.06.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -2,86% | 10.767,00 |
| 10.06.2024 | 2,00 | 2,00 | 1,96 | 1,99 | -1,39% | 11.983,00 |
| 07.06.2024 | 2,08 | 2,09 | 2,02 | 2,02 | -3,49% | 21.653,00 |
| 06.06.2024 | 2,24 | 2,26 | 2,08 | 2,09 | -4,95% | 155.495,00 |
| 05.06.2024 | 2,20 | 2,23 | 2,20 | 2,20 | 0,05% | 3.750,00 |
| 04.06.2024 | 2,19 | 2,23 | 2,19 | 2,20 | 0,46% | 7.640,00 |
| 03.06.2024 | 2,17 | 2,22 | 2,17 | 2,19 | 3,74% | 254.565,00 |
| 31.05.2024 | 2,10 | 2,11 | 2,10 | 2,11 | -1,17% | 16.290,00 |