1,495€
-3,52%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,54 | 1,55 | 1,49 | 1,50 | -3,20% | 11.700,00 |
| 07.10.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -1,09% | 11.700,00 |
| 06.10.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 0,64% | 20.439,00 |
| 05.10.2026 | 1,58 | 1,59 | 1,55 | 1,56 | -1,64% | 6.350,00 |
| 02.10.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -1,56% | 21.465,00 |
| 01.10.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -2,43% | 33.050,00 |
| 30.09.2026 | 1,68 | 1,71 | 1,65 | 1,65 | -1,67% | 7.240,00 |
| 29.09.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,48% | 22.000,00 |
| 28.09.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -0,36% | 2.830,00 |
| 25.09.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -1,12% | 12.640,00 |
| 24.09.2026 | 1,70 | 1,71 | 1,69 | 1,69 | -1,51% | 1.500,00 |
| 23.09.2026 | 1,74 | 1,76 | 1,72 | 1,72 | -2,66% | 1,00 |
| 22.09.2026 | 1,75 | 1,77 | 1,73 | 1,77 | 0,74% | 13.300,00 |
| 21.09.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -0,40% | 5.810,00 |
| 18.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -1,79% | 705,00 |
| 17.09.2026 | 1,77 | 1,79 | 1,77 | 1,79 | -0,22% | 20.259,00 |
| 16.09.2026 | 1,79 | 1,80 | 1,78 | 1,80 | -0,17% | 8.390,00 |
| 15.09.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,06% | 16.000,00 |
| 14.09.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -1,48% | 6.069,00 |
| 11.09.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,72% | - |
| 10.09.2026 | 1,86 | 1,89 | 1,81 | 1,81 | -2,74% | 23.050,00 |
| 09.09.2026 | 1,87 | 1,90 | 1,86 | 1,86 | -1,64% | 3.051,00 |
| 08.09.2026 | 1,87 | 1,91 | 1,87 | 1,89 | 0,75% | 19.400,00 |
| 07.09.2026 | 1,90 | 1,90 | 1,87 | 1,88 | -1,00% | 110,00 |
| 04.09.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -1,25% | 7.480,00 |
| 03.09.2026 | 1,85 | 1,93 | 1,85 | 1,92 | 2,67% | 2.200,00 |
| 02.09.2026 | 1,88 | 1,92 | 1,87 | 1,87 | -1,32% | 4.613,00 |
| 01.09.2026 | 1,90 | 1,90 | 1,89 | 1,90 | -1,20% | 11.318,00 |
| 31.08.2026 | 1,96 | 1,96 | 1,90 | 1,92 | -3,42% | 15.442,00 |
| 28.08.2026 | 2,00 | 2,02 | 1,98 | 1,99 | -1,19% | 34.755,00 |
| 27.08.2026 | 2,05 | 2,05 | 1,99 | 2,01 | -0,59% | 4.741,00 |
| 26.08.2026 | 2,01 | 2,04 | 1,99 | 2,02 | -0,49% | 15.100,00 |
| 25.08.2026 | 2,01 | 2,03 | 2,00 | 2,03 | 0,69% | 16.503,00 |
| 24.08.2026 | 2,03 | 2,04 | 2,02 | 2,02 | -1,46% | 9.060,00 |
| 21.08.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,19% | 10.600,00 |
| 20.08.2026 | 2,06 | 2,08 | 2,05 | 2,05 | -0,48% | 1.202,00 |
| 19.08.2026 | 2,06 | 2,06 | 2,05 | 2,06 | 0,19% | - |
| 18.08.2026 | 2,08 | 2,08 | 2,05 | 2,06 | -0,87% | 8.452,00 |
| 17.08.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -2,35% | 18.206,00 |
| 14.08.2026 | 2,14 | 2,15 | 2,13 | 2,13 | -2,30% | - |
| 13.08.2026 | 2,16 | 2,19 | 2,16 | 2,18 | 0,18% | 10.062,00 |
| 12.08.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 1,30% | - |
| 11.08.2026 | 2,14 | 2,15 | 2,13 | 2,15 | -0,65% | 2.100,00 |
| 10.08.2026 | 2,17 | 2,17 | 2,15 | 2,16 | -1,19% | 1.000,00 |
| 07.08.2026 | 2,16 | 2,19 | 2,16 | 2,19 | 0,46% | 1.900,00 |
| 06.08.2026 | 2,17 | 2,18 | 2,17 | 2,18 | -0,18% | 3.500,00 |
| 05.08.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -1,36% | - |
| 04.08.2026 | 2,17 | 2,21 | 2,17 | 2,21 | 1,28% | 14,00 |
| 03.08.2026 | 2,17 | 2,21 | 2,17 | 2,18 | 0,46% | 3.868,00 |
| 31.07.2026 | 2,20 | 2,21 | 2,17 | 2,17 | -1,18% | 550,00 |
| 30.07.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | 1.000,00 |
| 29.07.2026 | 2,17 | 2,18 | 2,16 | 2,16 | -1,01% | 4.500,00 |
| 28.07.2026 | 2,18 | 2,20 | 2,15 | 2,18 | 0,83% | 9.050,00 |
| 27.07.2026 | 2,14 | 2,19 | 2,14 | 2,16 | 2,08% | 500,00 |
| 24.07.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 1,73% | 3.450,00 |
| 23.07.2026 | 2,10 | 2,11 | 2,08 | 2,08 | -1,89% | 4.400,00 |
| 22.07.2026 | 2,09 | 2,14 | 2,09 | 2,12 | 1,73% | 3.301,00 |
| 21.07.2026 | 2,10 | 2,11 | 2,09 | 2,09 | 0,19% | 4.350,00 |
| 20.07.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -1,89% | 6.250,00 |
| 17.07.2026 | 2,10 | 2,13 | 2,10 | 2,12 | -0,38% | 3.000,00 |
| 16.07.2026 | 2,16 | 2,18 | 2,12 | 2,13 | -1,93% | 11.850,00 |
| 15.07.2026 | 2,15 | 2,17 | 2,15 | 2,17 | -0,37% | 5.504,00 |
| 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 |