2,182€
0,09%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 2,17 | 2,17 | 2,15 | 2,16 | -0,73% | 3.680,00 |
| 14.07.2026 | 2,16 | 2,18 | 2,13 | 2,18 | 0,83% | 3.099,00 |
| 13.07.2026 | 2,20 | 2,21 | 2,16 | 2,16 | -2,52% | 17.502,00 |
| 10.07.2026 | 2,23 | 2,28 | 2,22 | 2,22 | -0,63% | 17.500,00 |
| 09.07.2026 | 2,20 | 2,23 | 2,20 | 2,23 | -0,80% | 15.066,00 |
| 08.07.2026 | 2,35 | 2,35 | 2,18 | 2,25 | -4,98% | 45.346,00 |
| 07.07.2026 | 2,37 | 2,41 | 2,36 | 2,37 | -2,23% | 1.000,00 |
| 06.07.2026 | 2,37 | 2,42 | 2,37 | 2,42 | 2,02% | 8.925,00 |
| 03.07.2026 | 2,39 | 2,41 | 2,37 | 2,37 | 0,17% | 16.000,00 |
| 02.07.2026 | 2,26 | 2,37 | 2,26 | 2,37 | 2,69% | 2.000,00 |
| 01.07.2026 | 2,29 | 2,31 | 2,27 | 2,31 | -0,26% | 450,00 |
| 30.06.2026 | 2,29 | 2,33 | 2,29 | 2,31 | 1,85% | 7.400,00 |
| 29.06.2026 | 2,33 | 2,33 | 2,27 | 2,27 | -2,66% | 50,00 |
| 26.06.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 0,26% | 2.600,00 |
| 25.06.2026 | 2,28 | 2,35 | 2,28 | 2,33 | -1,52% | 10.164,00 |
| 24.06.2026 | 2,30 | 2,36 | 2,30 | 2,36 | 2,69% | 1.165,00 |
| 23.06.2026 | 2,31 | 2,33 | 2,30 | 2,30 | -0,95% | 3.292,00 |
| 22.06.2026 | 2,33 | 2,33 | 2,31 | 2,32 | -0,51% | 6.900,00 |
| 19.06.2026 | 2,31 | 2,34 | 2,31 | 2,34 | 0,09% | 1.000,00 |
| 18.06.2026 | 2,30 | 2,33 | 2,29 | 2,33 | 0,09% | 8.215,00 |
| 17.06.2026 | 2,35 | 2,37 | 2,32 | 2,33 | -0,43% | 19.700,00 |
| 16.06.2026 | 2,33 | 2,37 | 2,33 | 2,34 | -0,09% | 200,00 |
| 15.06.2026 | 2,37 | 2,42 | 2,34 | 2,34 | 0,69% | 18.045,00 |
| 12.06.2026 | 2,24 | 2,33 | 2,24 | 2,33 | 3,93% | 4.892,00 |
| 11.06.2026 | 2,23 | 2,24 | 2,21 | 2,24 | 0,36% | 400,00 |
| 10.06.2026 | 2,21 | 2,24 | 2,21 | 2,23 | 0,09% | 3.751,00 |
| 09.06.2026 | 2,19 | 2,23 | 2,18 | 2,23 | 1,00% | 20.753,00 |
| 08.06.2026 | 2,36 | 2,36 | 2,21 | 2,21 | -6,36% | 4.732,00 |
| 05.06.2026 | 2,44 | 2,45 | 2,36 | 2,36 | -3,99% | 19.300,00 |
| 04.06.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,24% | 15.409,00 |
| 03.06.2026 | 2,48 | 2,49 | 2,45 | 2,45 | -1,84% | 6.350,00 |
| 02.06.2026 | 2,51 | 2,53 | 2,50 | 2,50 | -1,11% | 9.104,00 |
| 01.06.2026 | 2,56 | 2,56 | 2,48 | 2,52 | -0,79% | 15.438,00 |
| 29.05.2026 | 2,57 | 2,57 | 2,53 | 2,54 | -1,24% | 31.000,00 |
| 28.05.2026 | 2,57 | 2,59 | 2,55 | 2,58 | -0,77% | 13.145,00 |
| 27.05.2026 | 2,56 | 2,63 | 2,53 | 2,60 | 0,70% | 26.000,00 |
| 26.05.2026 | 2,57 | 2,58 | 2,57 | 2,58 | -1,60% | 13.200,00 |
| 25.05.2026 | 2,59 | 2,62 | 2,56 | 2,62 | 2,99% | 500,00 |
| 22.05.2026 | 2,51 | 2,55 | 2,51 | 2,54 | 0,63% | 3.691,00 |
| 21.05.2026 | 2,52 | 2,53 | 2,51 | 2,53 | -0,71% | 3.920,00 |
| 20.05.2026 | 2,43 | 2,55 | 2,43 | 2,55 | 3,66% | 4.900,00 |
| 19.05.2026 | 2,41 | 2,47 | 2,41 | 2,46 | 1,40% | 1.000,00 |
| 18.05.2026 | 2,39 | 2,42 | 2,31 | 2,42 | 1,17% | 1.030,00 |
| 15.05.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -2,52% | 12.680,00 |
| 14.05.2026 | 2,40 | 2,46 | 2,40 | 2,46 | -0,08% | 1.030,00 |
| 13.05.2026 | 2,49 | 2,49 | 2,40 | 2,46 | -1,84% | 5.600,00 |
| 12.05.2026 | 2,48 | 2,52 | 2,44 | 2,50 | 0,32% | 15.510,00 |
| 11.05.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 1,96% | 837,00 |
| 08.05.2026 | 2,44 | 2,45 | 2,43 | 2,45 | 1,92% | 935,00 |
| 07.05.2026 | 2,49 | 2,49 | 2,40 | 2,40 | -3,84% | 6.500,00 |
| 06.05.2026 | 2,36 | 2,50 | 2,36 | 2,50 | 5,76% | 5.000,00 |
| 05.05.2026 | 2,37 | 2,40 | 2,35 | 2,36 | -0,67% | 1.004,00 |
| 04.05.2026 | 2,44 | 2,46 | 2,38 | 2,38 | -2,94% | 1.550,00 |
| 30.04.2026 | 2,42 | 2,45 | 2,42 | 2,45 | -0,16% | 2.800,00 |
| 29.04.2026 | 2,49 | 2,49 | 2,42 | 2,45 | -1,68% | 2.200,00 |
| 28.04.2026 | 2,49 | 2,50 | 2,47 | 2,50 | 0,40% | 16.799,00 |
| 27.04.2026 | 2,42 | 2,51 | 2,42 | 2,49 | 0,89% | 115,00 |
| 24.04.2026 | 2,46 | 2,48 | 2,40 | 2,46 | -1,52% | 905,00 |
| 23.04.2026 | 2,59 | 2,59 | 2,50 | 2,50 | -4,50% | 17.600,00 |
| 22.04.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,69% | 2.401,00 |
| 21.04.2026 | 2,64 | 2,66 | 2,60 | 2,60 | -1,74% | 2.886,00 |
| 20.04.2026 | 2,60 | 2,66 | 2,57 | 2,65 | 1,46% | 59.286,00 |
| 17.04.2026 | 2,58 | 2,61 | 2,57 | 2,61 | 0,62% | 10.909,00 |
| 16.04.2026 | 2,64 | 2,64 | 2,59 | 2,59 | -2,63% | - |
| 15.04.2026 | 2,57 | 2,66 | 2,57 | 2,66 | 2,78% | 5.000,00 |
| 14.04.2026 | 2,48 | 2,59 | 2,48 | 2,59 | 4,18% | 800,00 |
| 13.04.2026 | 2,49 | 2,53 | 2,48 | 2,49 | -2,43% | 6.000,00 |
| 10.04.2026 | 2,48 | 2,55 | 2,48 | 2,55 | 2,33% | 300,00 |
| 09.04.2026 | 2,51 | 2,52 | 2,49 | 2,49 | -2,50% | 800,00 |
| 08.04.2026 | 2,55 | 2,61 | 2,54 | 2,56 | 5,79% | 21.662,00 |
| 07.04.2026 | 2,42 | 2,47 | 2,41 | 2,42 | -0,98% | 34.974,00 |
| 02.04.2026 | 2,36 | 2,44 | 2,36 | 2,44 | -0,89% | 670,00 |
| 01.04.2026 | 2,31 | 2,48 | 2,31 | 2,46 | 6,76% | 12.600,00 |
| 31.03.2026 | 2,25 | 2,31 | 2,25 | 2,31 | 3,41% | 4.900,00 |
| 30.03.2026 | 2,19 | 2,26 | 2,17 | 2,23 | 2,01% | 2.620,00 |
| 27.03.2026 | 2,20 | 2,20 | 2,18 | 2,19 | -1,62% | 5.570,00 |
| 26.03.2026 | 2,29 | 2,29 | 2,20 | 2,22 | -4,31% | 5.230,00 |
| 25.03.2026 | 2,34 | 2,35 | 2,31 | 2,32 | 0,26% | 9.180,00 |
| 24.03.2026 | 2,28 | 2,32 | 2,26 | 2,32 | 0,96% | 2.900,00 |
| 23.03.2026 | 2,20 | 2,34 | 2,18 | 2,29 | 0,26% | 13.420,00 |
| 20.03.2026 | 2,33 | 2,42 | 2,29 | 2,29 | -2,89% | 17.531,00 |
| 19.03.2026 | 2,42 | 2,42 | 2,36 | 2,36 | -4,31% | 6.000,00 |
| 18.03.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -0,65% | 1.950,00 |
| 17.03.2026 | 2,37 | 2,48 | 2,37 | 2,48 | 4,29% | 17.279,00 |
| 16.03.2026 | 2,33 | 2,42 | 2,33 | 2,38 | 1,11% | 22.798,00 |
| 13.03.2026 | 2,39 | 2,39 | 2,34 | 2,35 | -2,97% | 4.128,00 |
| 12.03.2026 | 2,47 | 2,47 | 2,39 | 2,42 | -2,02% | 30.300,00 |
| 11.03.2026 | 2,56 | 2,58 | 2,45 | 2,47 | -4,92% | 5.140,00 |
| 10.03.2026 | 2,56 | 2,60 | 2,54 | 2,60 | 4,50% | 10.400,00 |
| 09.03.2026 | 2,60 | 2,60 | 2,49 | 2,49 | -10,18% | 66.078,00 |
| 06.03.2026 | 2,60 | 2,77 | 2,60 | 2,77 | 6,95% | 120.000,00 |
| 05.03.2026 | 2,60 | 2,66 | 2,55 | 2,59 | -1,89% | 15.000,00 |
| 04.03.2026 | 2,80 | 2,80 | 2,62 | 2,64 | -4,90% | 87.258,00 |
| 03.03.2026 | 2,92 | 2,92 | 2,78 | 2,78 | -6,41% | 24.906,00 |
| 02.03.2026 | 2,95 | 3,01 | 2,95 | 2,97 | -2,56% | 3.190,00 |
| 27.02.2026 | 3,07 | 3,07 | 3,03 | 3,04 | -0,33% | 5.391,00 |
| 26.02.2026 | 3,02 | 3,07 | 3,02 | 3,05 | 0,86% | 3.486,00 |
| 25.02.2026 | 3,05 | 3,09 | 3,03 | 3,03 | -0,79% | 4.500,00 |
| 24.02.2026 | 3,00 | 3,11 | 3,00 | 3,05 | 0,53% | 7.001,00 |
| 23.02.2026 | 3,01 | 3,04 | 3,00 | 3,04 | -0,72% | 13.401,00 |