139,100€
-5,34%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 136,68 | 137,00 | 136,20 | 137,00 | -6,76% | 60,00 |
| 08.05.2025 | 146,94 | 146,94 | 146,94 | 146,94 | 1,82% | - |
| 07.05.2025 | 144,32 | 144,32 | 144,32 | 144,32 | -1,33% | - |
| 06.05.2025 | 144,82 | 146,26 | 144,82 | 146,26 | -0,27% | 35,00 |
| 05.05.2025 | 141,00 | 146,66 | 141,00 | 146,66 | 5,53% | 341,00 |
| 02.05.2025 | 138,98 | 138,98 | 138,98 | 138,98 | 2,07% | - |
| 30.04.2025 | 136,16 | 136,16 | 136,16 | 136,16 | -3,13% | - |
| 29.04.2025 | 140,56 | 140,56 | 140,56 | 140,56 | 0,98% | - |
| 28.04.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,29% | - |
| 25.04.2025 | 140,18 | 140,18 | 139,60 | 139,60 | 2,32% | 261,00 |
| 24.04.2025 | 136,44 | 136,44 | 136,44 | 136,44 | 7,65% | - |
| 22.04.2025 | 126,74 | 126,74 | 126,74 | 126,74 | -5,43% | - |
| 17.04.2025 | 134,02 | 134,02 | 134,02 | 134,02 | 4,23% | - |
| 16.04.2025 | 128,58 | 128,58 | 128,58 | 128,58 | -1,82% | - |
| 15.04.2025 | 130,96 | 130,96 | 130,96 | 130,96 | -1,36% | - |
| 14.04.2025 | 131,92 | 132,76 | 131,92 | 132,76 | 2,56% | 2,00 |
| 11.04.2025 | 132,88 | 132,88 | 129,44 | 129,44 | -8,88% | 30,00 |
| 10.04.2025 | 145,74 | 145,74 | 142,06 | 142,06 | 13,81% | 22,00 |
| 09.04.2025 | 121,06 | 124,82 | 121,06 | 124,82 | -4,09% | 24,00 |
| 08.04.2025 | 127,70 | 130,14 | 127,70 | 130,14 | 5,62% | 100,00 |
| 07.04.2025 | 123,22 | 123,22 | 123,22 | 123,22 | -9,54% | 12,00 |
| 04.04.2025 | 136,22 | 136,22 | 136,22 | 136,22 | -2,25% | - |
| 03.04.2025 | 145,28 | 145,28 | 139,36 | 139,36 | -9,49% | 17,00 |
| 02.04.2025 | 154,08 | 154,08 | 153,98 | 153,98 | 1,10% | 180,00 |
| 01.04.2025 | 153,98 | 153,98 | 152,30 | 152,30 | -0,65% | 35,00 |
| 31.03.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -1,12% | 25,00 |
| 28.03.2025 | 155,40 | 158,06 | 155,04 | 155,04 | -3,03% | 117,00 |
| 27.03.2025 | 159,88 | 159,88 | 159,88 | 159,88 | -1,70% | - |
| 26.03.2025 | 162,64 | 162,64 | 162,64 | 162,64 | -0,71% | - |
| 25.03.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 2,36% | - |
| 24.03.2025 | 160,02 | 160,02 | 160,02 | 160,02 | 0,86% | - |
| 21.03.2025 | 158,66 | 158,66 | 158,66 | 158,66 | 0,71% | - |
| 20.03.2025 | 157,54 | 157,54 | 157,54 | 157,54 | 1,65% | - |
| 19.03.2025 | 150,18 | 154,98 | 150,18 | 154,98 | 2,66% | 20,00 |
| 18.03.2025 | 150,96 | 150,96 | 150,96 | 150,96 | -0,68% | 40,00 |
| 17.03.2025 | 147,28 | 152,00 | 147,14 | 152,00 | 1,20% | 27,00 |
| 14.03.2025 | 144,52 | 150,20 | 144,52 | 150,20 | 2,79% | 13,00 |
| 13.03.2025 | 147,92 | 147,92 | 146,12 | 146,12 | -0,37% | 40,00 |
| 12.03.2025 | 149,28 | 150,30 | 146,66 | 146,66 | -4,90% | 20,00 |
| 11.03.2025 | 154,22 | 154,22 | 154,22 | 154,22 | -4,42% | - |
| 10.03.2025 | 168,24 | 168,24 | 161,36 | 161,36 | -4,87% | 60,00 |
| 07.03.2025 | 168,88 | 169,62 | 168,88 | 169,62 | -2,92% | 20,00 |
| 06.03.2025 | 175,44 | 175,44 | 174,72 | 174,72 | -0,42% | 20,00 |
| 05.03.2025 | 176,92 | 176,92 | 175,46 | 175,46 | -4,22% | 60,00 |
| 04.03.2025 | 183,20 | 183,20 | 183,20 | 183,20 | -3,10% | - |
| 03.03.2025 | 191,98 | 191,98 | 189,06 | 189,06 | 1,65% | 30,00 |
| 28.02.2025 | 184,92 | 186,00 | 184,92 | 186,00 | -3,57% | 50,00 |
| 27.02.2025 | 189,54 | 192,88 | 189,54 | 192,88 | 1,85% | 3,00 |
| 26.02.2025 | 189,38 | 189,38 | 189,38 | 189,38 | 1,25% | - |
| 25.02.2025 | 189,48 | 189,48 | 187,04 | 187,04 | 0,14% | 216,00 |
| 24.02.2025 | 186,78 | 186,78 | 186,78 | 186,78 | -3,77% | - |
| 21.02.2025 | 194,10 | 194,10 | 194,10 | 194,10 | -1,08% | - |
| 20.02.2025 | 196,22 | 196,22 | 196,22 | 196,22 | 1,14% | - |
| 19.02.2025 | 194,00 | 194,00 | 194,00 | 194,00 | 0,77% | - |
| 18.02.2025 | 192,48 | 192,52 | 192,48 | 192,52 | 0,26% | 30,00 |
| 17.02.2025 | 191,74 | 192,02 | 191,74 | 192,02 | -0,35% | 30,00 |
| 14.02.2025 | 192,98 | 192,98 | 192,36 | 192,70 | -0,13% | 25,00 |
| 13.02.2025 | 192,96 | 192,96 | 192,96 | 192,96 | 0,72% | - |
| 12.02.2025 | 188,82 | 191,58 | 188,82 | 191,58 | -1,82% | 25,00 |
| 11.02.2025 | 195,14 | 195,14 | 195,14 | 195,14 | 0,07% | - |
| 10.02.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 1,87% | 10,00 |
| 07.02.2025 | 182,00 | 191,42 | 182,00 | 191,42 | 17,80% | 42,00 |
| 06.02.2025 | 162,50 | 162,50 | 162,50 | 162,50 | 1,46% | - |
| 05.02.2025 | 160,16 | 160,16 | 160,16 | 160,16 | -1,78% | - |
| 04.02.2025 | 163,06 | 163,06 | 163,06 | 163,06 | -1,50% | - |
| 03.02.2025 | 163,26 | 165,54 | 163,26 | 165,54 | 0,40% | 20,00 |
| 31.01.2025 | 164,54 | 164,88 | 164,54 | 164,88 | -0,65% | 100,00 |
| 30.01.2025 | 163,62 | 165,96 | 163,62 | 165,96 | 2,52% | 4,00 |
| 29.01.2025 | 163,52 | 163,52 | 161,88 | 161,88 | -1,14% | 28,00 |
| 28.01.2025 | 160,70 | 163,74 | 160,70 | 163,74 | 3,51% | 1,00 |
| 27.01.2025 | 159,48 | 159,48 | 158,18 | 158,18 | -4,25% | 57,00 |
| 24.01.2025 | 167,76 | 167,76 | 165,20 | 165,20 | -0,19% | 15,00 |
| 23.01.2025 | 165,52 | 165,52 | 165,52 | 165,52 | -4,49% | - |
| 22.01.2025 | 173,36 | 173,36 | 173,30 | 173,30 | -3,38% | 10,00 |
| 21.01.2025 | 179,36 | 179,36 | 179,36 | 179,36 | -1,88% | - |
| 20.01.2025 | 180,32 | 182,80 | 180,32 | 182,80 | 0,33% | 10,00 |
| 17.01.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -0,51% | - |
| 16.01.2025 | 180,28 | 183,14 | 180,10 | 183,14 | 3,84% | 120,00 |
| 15.01.2025 | 176,36 | 176,36 | 176,36 | 176,36 | 0,26% | - |
| 14.01.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 0,77% | - |
| 13.01.2025 | 174,56 | 174,56 | 174,56 | 174,56 | -0,74% | - |
| 10.01.2025 | 175,86 | 175,86 | 175,86 | 175,86 | -1,30% | - |
| 09.01.2025 | 175,78 | 178,18 | 175,78 | 178,18 | 1,46% | 17,00 |
| 08.01.2025 | 175,02 | 175,62 | 175,02 | 175,62 | -0,44% | 240,00 |
| 07.01.2025 | 176,40 | 176,40 | 176,40 | 176,40 | -1,57% | - |
| 06.01.2025 | 179,20 | 180,18 | 179,20 | 179,22 | 0,00% | 57,00 |
| 03.01.2025 | 179,22 | 179,22 | 179,22 | 179,22 | 0,63% | - |
| 02.01.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 0,71% | - |
| 30.12.2024 | 176,84 | 176,84 | 176,84 | 176,84 | -2,24% | - |
| 27.12.2024 | 180,90 | 180,90 | 180,90 | 180,90 | 2,48% | - |
| 23.12.2024 | 176,52 | 176,52 | 176,52 | 176,52 | 3,17% | - |
| 20.12.2024 | 171,10 | 171,10 | 171,10 | 171,10 | 1,06% | - |
| 19.12.2024 | 168,68 | 169,30 | 168,68 | 169,30 | -1,06% | 30,00 |
| 18.12.2024 | 171,12 | 171,12 | 171,12 | 171,12 | 0,66% | - |
| 17.12.2024 | 172,24 | 174,70 | 170,00 | 170,00 | -1,67% | 60,00 |
| 16.12.2024 | 172,88 | 172,88 | 172,88 | 172,88 | -1,05% | - |
| 13.12.2024 | 175,20 | 175,20 | 174,72 | 174,72 | -3,15% | 360,00 |
| 12.12.2024 | 179,36 | 180,40 | 179,36 | 180,40 | 1,23% | 150,00 |
| 11.12.2024 | 177,78 | 178,20 | 177,78 | 178,20 | 0,16% | 70,00 |
| 10.12.2024 | 177,92 | 177,92 | 177,92 | 177,92 | -0,59% | - |