2,889€
3,94%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 2,79 | 2,86 | 2,67 | 2,67 | -4,81% | 55.684,00 |
| 05.11.2024 | 2,74 | 2,81 | 2,74 | 2,81 | 1,08% | 10.000,00 |
| 04.11.2024 | 2,77 | 2,81 | 2,77 | 2,78 | 0,11% | 8.200,00 |
| 01.11.2024 | 2,72 | 2,81 | 2,72 | 2,77 | 2,06% | 19.196,00 |
| 31.10.2024 | 2,89 | 2,89 | 2,72 | 2,72 | -7,02% | 24.182,00 |
| 30.10.2024 | 2,96 | 2,97 | 2,90 | 2,92 | -1,22% | 50.723,00 |
| 29.10.2024 | 3,03 | 3,03 | 2,96 | 2,96 | -2,15% | 1.425,00 |
| 28.10.2024 | 3,01 | 3,04 | 3,01 | 3,02 | 0,63% | 5.923,00 |
| 25.10.2024 | 2,93 | 3,04 | 2,93 | 3,00 | 1,08% | 38.280,00 |
| 24.10.2024 | 2,93 | 2,97 | 2,93 | 2,97 | 1,30% | 1.100,00 |
| 23.10.2024 | 2,90 | 2,93 | 2,89 | 2,93 | 0,10% | 11.200,00 |
| 22.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,07% | - |
| 21.10.2024 | 3,01 | 3,01 | 2,93 | 2,93 | -2,75% | 18.016,00 |
| 18.10.2024 | 3,02 | 3,03 | 3,01 | 3,02 | 0,53% | 8.901,00 |
| 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 |