2,919€
0,90%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,87 | 2,93 | 2,87 | 2,91 | -1,35% | 7.940,00 |
| 05.06.2025 | 2,89 | 2,95 | 2,89 | 2,95 | 1,72% | 251,00 |
| 04.06.2025 | 2,89 | 2,96 | 2,89 | 2,90 | -0,14% | 2.007,00 |
| 03.06.2025 | 2,84 | 2,95 | 2,84 | 2,91 | 2,18% | 11.900,00 |
| 02.06.2025 | 2,78 | 2,86 | 2,78 | 2,85 | 1,57% | 8.575,00 |
| 30.05.2025 | 2,83 | 2,91 | 2,80 | 2,80 | -0,71% | 9.950,00 |
| 29.05.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 1,88% | 7.450,00 |
| 28.05.2025 | 2,70 | 2,86 | 2,67 | 2,77 | 3,20% | 11.580,00 |
| 27.05.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,07% | 17,00 |
| 26.05.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 1,28% | 500,00 |
| 23.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,45% | - |
| 22.05.2025 | 2,69 | 2,71 | 2,65 | 2,66 | -2,99% | 6.431,00 |
| 21.05.2025 | 2,78 | 2,78 | 2,71 | 2,74 | -1,37% | 1.254,00 |
| 20.05.2025 | 2,76 | 2,80 | 2,76 | 2,78 | 2,06% | 16.650,00 |
| 19.05.2025 | 2,75 | 2,75 | 2,72 | 2,72 | -1,66% | 1.000,00 |
| 16.05.2025 | 2,70 | 2,77 | 2,70 | 2,77 | 3,05% | 14.250,00 |
| 15.05.2025 | 2,61 | 2,69 | 2,61 | 2,69 | 0,83% | 700,00 |
| 14.05.2025 | 2,57 | 2,67 | 2,57 | 2,67 | 2,54% | 540,00 |
| 13.05.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -3,92% | 1.069,00 |
| 12.05.2025 | 2,72 | 2,72 | 2,71 | 2,71 | -0,37% | 2.000,00 |
| 09.05.2025 | 2,55 | 2,72 | 2,55 | 2,72 | 4,62% | 400,00 |
| 08.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 07.05.2025 | 2,61 | 2,63 | 2,57 | 2,63 | 1,94% | 5.497,00 |
| 06.05.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -1,00% | 2.052,00 |
| 05.05.2025 | 2,59 | 2,60 | 2,59 | 2,60 | -0,31% | 1.500,00 |
| 02.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,01% | - |
| 30.04.2025 | 2,53 | 2,58 | 2,53 | 2,58 | -1,22% | 2.443,00 |
| 29.04.2025 | 2,61 | 2,63 | 2,61 | 2,62 | -0,15% | 4.004,00 |
| 28.04.2025 | 2,66 | 2,68 | 2,62 | 2,62 | -3,11% | 1.474,00 |
| 25.04.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 1,27% | 740,00 |
| 24.04.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 0,38% | 1.501,00 |
| 23.04.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -1,48% | 3.999,00 |
| 22.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,66% | 2.000,00 |
| 17.04.2025 | 2,68 | 2,72 | 2,68 | 2,72 | -1,24% | 3.480,00 |
| 16.04.2025 | 2,72 | 2,77 | 2,72 | 2,75 | 0,29% | 671,00 |
| 15.04.2025 | 2,59 | 2,76 | 2,59 | 2,74 | 6,11% | 18.930,00 |
| 14.04.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 9,95% | 11.120,00 |
| 11.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | 2.500,00 |
| 10.04.2025 | 2,39 | 2,39 | 2,33 | 2,37 | 9,11% | 4.641,00 |
| 09.04.2025 | 2,29 | 2,29 | 2,17 | 2,17 | -6,53% | 3.400,00 |
| 08.04.2025 | 2,28 | 2,35 | 2,28 | 2,33 | 3,56% | 10.454,00 |
| 07.04.2025 | 2,28 | 2,28 | 2,20 | 2,25 | -5,23% | 16.522,00 |
| 04.04.2025 | 2,57 | 2,61 | 2,37 | 2,37 | -8,10% | 9.570,00 |
| 03.04.2025 | 2,45 | 2,61 | 2,45 | 2,58 | 0,66% | 5.141,00 |
| 02.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,43% | - |
| 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 |