2,551€
-0,02%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,58 | 2,58 | 2,55 | 2,55 | 0,02% | - |
| 01.04.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 1,76% | 5.821,00 |
| 31.03.2025 | 2,51 | 2,51 | 2,48 | 2,51 | -0,99% | 3.250,00 |
| 28.03.2025 | 2,52 | 2,60 | 2,52 | 2,53 | 0,04% | 2.110,00 |
| 27.03.2025 | 2,41 | 2,53 | 2,41 | 2,53 | 3,14% | 760,00 |
| 26.03.2025 | 2,37 | 2,46 | 2,23 | 2,45 | 4,03% | 9.920,00 |
| 25.03.2025 | 2,37 | 2,37 | 2,33 | 2,36 | 1,03% | 7.875,00 |
| 24.03.2025 | 2,41 | 2,41 | 2,34 | 2,34 | -2,83% | 5.380,00 |
| 21.03.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,32% | 15.001,00 |
| 20.03.2025 | 2,42 | 2,47 | 2,42 | 2,46 | 0,41% | 6.660,00 |
| 19.03.2025 | 2,43 | 2,48 | 2,43 | 2,45 | 0,00% | 7.000,00 |
| 18.03.2025 | 2,41 | 2,47 | 2,41 | 2,45 | 0,12% | 3.460,00 |
| 17.03.2025 | 2,43 | 2,45 | 2,42 | 2,45 | 0,66% | 8.750,00 |
| 14.03.2025 | 2,34 | 2,43 | 2,34 | 2,43 | 3,40% | 5.000,00 |
| 13.03.2025 | 2,38 | 2,41 | 2,35 | 2,35 | -1,38% | 550,00 |
| 12.03.2025 | 2,29 | 2,38 | 2,29 | 2,38 | 1,75% | 10.001,00 |
| 11.03.2025 | 2,37 | 2,39 | 2,34 | 2,34 | -1,64% | 3.080,00 |
| 10.03.2025 | 2,43 | 2,44 | 2,38 | 2,38 | -0,75% | 37.545,00 |
| 07.03.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,36% | 2.400,00 |
| 06.03.2025 | 2,61 | 2,61 | 2,45 | 2,46 | -5,61% | 14.463,00 |
| 05.03.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -3,34% | 13.510,00 |
| 04.03.2025 | 2,65 | 2,70 | 2,65 | 2,69 | -1,89% | 9.750,00 |
| 03.03.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,36% | - |
| 28.02.2025 | 2,76 | 2,78 | 2,75 | 2,78 | 0,11% | 1.201,00 |
| 27.02.2025 | 2,68 | 2,78 | 2,68 | 2,78 | 2,85% | 12.600,00 |
| 26.02.2025 | 2,67 | 2,73 | 2,67 | 2,70 | 3,28% | 710,00 |
| 25.02.2025 | 2,60 | 2,70 | 2,60 | 2,62 | -0,04% | 1.600,00 |
| 24.02.2025 | 2,57 | 2,69 | 2,55 | 2,62 | 3,35% | 6.971,00 |
| 21.02.2025 | 2,50 | 2,53 | 2,50 | 2,53 | 1,36% | 1.002,00 |
| 20.02.2025 | 2,52 | 2,58 | 2,50 | 2,50 | -1,57% | 7.837,00 |
| 19.02.2025 | 2,59 | 2,62 | 2,53 | 2,54 | -2,01% | 22.350,00 |
| 18.02.2025 | 2,59 | 2,59 | 2,57 | 2,59 | -1,11% | 5.545,00 |
| 17.02.2025 | 2,65 | 2,65 | 2,61 | 2,62 | -1,35% | 17.880,00 |
| 14.02.2025 | 2,67 | 2,67 | 2,66 | 2,66 | 2,98% | 770,00 |
| 13.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | - |
| 12.02.2025 | 2,69 | 2,70 | 2,57 | 2,57 | -5,34% | 10.557,00 |
| 11.02.2025 | 2,79 | 2,79 | 2,72 | 2,72 | -2,86% | 10.400,00 |
| 10.02.2025 | 2,76 | 2,81 | 2,76 | 2,80 | 0,11% | 5.327,00 |
| 07.02.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -1,31% | 1.001,00 |
| 06.02.2025 | 2,85 | 2,85 | 2,83 | 2,83 | 1,00% | 2.035,00 |
| 05.02.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 3,40% | 5.750,00 |
| 04.02.2025 | 2,69 | 2,71 | 2,69 | 2,71 | -0,66% | 600,00 |
| 03.02.2025 | 2,82 | 2,82 | 2,73 | 2,73 | -4,85% | 6.650,00 |
| 31.01.2025 | 2,83 | 2,87 | 2,82 | 2,87 | 1,96% | 84.413,00 |
| 30.01.2025 | 2,71 | 2,81 | 2,71 | 2,81 | 2,40% | 49.870,00 |
| 29.01.2025 | 2,73 | 2,75 | 2,72 | 2,75 | 0,26% | 660,00 |
| 28.01.2025 | 2,73 | 2,77 | 2,70 | 2,74 | -0,58% | 22.600,00 |
| 27.01.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 2,57% | 9.325,00 |
| 24.01.2025 | 2,72 | 2,72 | 2,69 | 2,69 | 0,19% | 1.000,00 |
| 23.01.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 1,94% | 2.000,00 |
| 22.01.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -2,99% | 4.000,00 |
| 21.01.2025 | 2,69 | 2,71 | 2,68 | 2,71 | 0,37% | 6.105,00 |
| 20.01.2025 | 2,72 | 2,78 | 2,70 | 2,70 | -1,10% | 4.265,00 |
| 17.01.2025 | 2,66 | 2,73 | 2,66 | 2,73 | 2,17% | 19.900,00 |
| 16.01.2025 | 2,63 | 2,67 | 2,63 | 2,67 | 0,60% | 1.240,00 |
| 15.01.2025 | 2,46 | 2,66 | 2,46 | 2,66 | 6,24% | 7.295,00 |
| 14.01.2025 | 2,49 | 2,50 | 2,49 | 2,50 | -0,36% | 307,00 |
| 13.01.2025 | 2,58 | 2,58 | 2,49 | 2,51 | -1,92% | 11.070,00 |
| 10.01.2025 | 2,58 | 2,62 | 2,55 | 2,56 | -1,46% | 26.323,00 |
| 09.01.2025 | 2,50 | 2,60 | 2,49 | 2,60 | 2,98% | 7.942,00 |
| 08.01.2025 | 2,61 | 2,65 | 2,52 | 2,52 | -5,01% | 74.314,00 |
| 07.01.2025 | 2,72 | 2,72 | 2,65 | 2,65 | -3,32% | 2.500,00 |
| 06.01.2025 | 2,79 | 2,79 | 2,75 | 2,75 | -4,65% | 8.050,00 |
| 03.01.2025 | 2,83 | 2,88 | 2,83 | 2,88 | 2,06% | 6.000,00 |
| 02.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,60% | 1.000,00 |
| 30.12.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,49% | - |
| 27.12.2024 | 2,81 | 2,91 | 2,81 | 2,88 | 0,95% | 25.859,00 |
| 23.12.2024 | 2,87 | 2,87 | 2,84 | 2,85 | -0,63% | 12.540,00 |
| 20.12.2024 | 2,77 | 2,89 | 2,77 | 2,87 | 3,35% | 29.529,00 |
| 19.12.2024 | 2,87 | 2,89 | 2,78 | 2,78 | -6,84% | 15.970,00 |
| 18.12.2024 | 2,94 | 2,98 | 2,94 | 2,98 | 1,70% | 500,00 |
| 17.12.2024 | 2,98 | 3,01 | 2,93 | 2,93 | -2,88% | 31.810,00 |
| 16.12.2024 | 3,06 | 3,06 | 2,98 | 3,02 | -1,92% | 35.750,00 |
| 13.12.2024 | 3,11 | 3,11 | 3,08 | 3,08 | -1,88% | 15.100,00 |
| 12.12.2024 | 3,16 | 3,16 | 3,10 | 3,14 | -1,13% | 457,00 |
| 11.12.2024 | 3,14 | 3,18 | 3,14 | 3,17 | 0,44% | 15.830,00 |
| 10.12.2024 | 3,11 | 3,16 | 3,07 | 3,16 | 2,93% | 29.260,00 |
| 09.12.2024 | 3,17 | 3,17 | 3,07 | 3,07 | -4,36% | 13.254,00 |
| 06.12.2024 | 3,18 | 3,22 | 3,17 | 3,21 | 0,38% | 13.040,00 |
| 05.12.2024 | 3,18 | 3,23 | 3,18 | 3,20 | 0,60% | 13.114,00 |
| 04.12.2024 | 3,14 | 3,22 | 3,14 | 3,18 | 0,09% | 21.005,00 |
| 03.12.2024 | 3,17 | 3,18 | 3,14 | 3,18 | -0,66% | 5.461,00 |
| 02.12.2024 | 3,14 | 3,20 | 3,14 | 3,20 | 1,98% | 6.500,00 |
| 29.11.2024 | 3,12 | 3,21 | 3,12 | 3,14 | 0,16% | 48.750,00 |
| 28.11.2024 | 3,14 | 3,18 | 3,12 | 3,13 | 0,00% | 41.995,00 |
| 27.11.2024 | 2,90 | 3,15 | 2,90 | 3,13 | 9,94% | 118.262,00 |
| 26.11.2024 | 2,93 | 2,93 | 2,85 | 2,85 | -3,03% | 35.200,00 |
| 25.11.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 3,20% | 12.738,00 |
| 22.11.2024 | 2,68 | 2,87 | 2,68 | 2,85 | 5,57% | 19.515,00 |
| 21.11.2024 | 2,69 | 2,70 | 2,69 | 2,70 | 0,00% | 2.525,00 |
| 20.11.2024 | 2,73 | 2,75 | 2,69 | 2,70 | -1,79% | 17.260,00 |
| 19.11.2024 | 2,68 | 2,74 | 2,68 | 2,74 | 1,40% | 2.500,00 |
| 18.11.2024 | 2,76 | 2,76 | 2,71 | 2,71 | -2,91% | 61.226,00 |
| 15.11.2024 | 2,77 | 2,79 | 2,77 | 2,79 | 0,36% | 1.418,00 |
| 14.11.2024 | 2,71 | 2,78 | 2,70 | 2,78 | 1,95% | 91.800,00 |
| 13.11.2024 | 2,71 | 2,72 | 2,71 | 2,72 | -0,26% | 600,00 |
| 12.11.2024 | 2,77 | 2,77 | 2,73 | 2,73 | -2,92% | 38.350,00 |
| 11.11.2024 | 2,78 | 2,83 | 2,78 | 2,81 | 1,41% | 7.650,00 |
| 08.11.2024 | 2,73 | 2,79 | 2,73 | 2,77 | 0,00% | 8.531,00 |
| 07.11.2024 | 2,67 | 2,78 | 2,67 | 2,77 | 3,90% | 11.560,00 |