8,655€
3,16%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 8,24 | 8,68 | 8,24 | 8,62 | 2,74% | - |
| 02.10.2025 | 8,24 | 8,39 | 8,24 | 8,39 | -0,12% | - |
| 01.10.2025 | 8,20 | 8,42 | 8,20 | 8,40 | 0,00% | - |
| 30.09.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -0,47% | - |
| 29.09.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -1,29% | - |
| 26.09.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -2,62% | - |
| 25.09.2025 | 8,78 | 8,78 | 8,78 | 8,78 | 1,15% | - |
| 24.09.2025 | 8,68 | 8,68 | 8,68 | 8,68 | 0,58% | - |
| 23.09.2025 | 8,63 | 8,63 | 8,63 | 8,63 | 0,82% | - |
| 22.09.2025 | 8,56 | 8,56 | 8,56 | 8,56 | -0,81% | - |
| 19.09.2025 | 8,63 | 8,63 | 8,63 | 8,63 | 5,63% | - |
| 18.09.2025 | 8,17 | 8,17 | 8,17 | 8,17 | 1,11% | - |
| 17.09.2025 | 8,08 | 8,08 | 8,08 | 8,08 | 0,50% | - |
| 16.09.2025 | 8,04 | 8,04 | 8,04 | 8,04 | 0,50% | - |
| 15.09.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -0,87% | - |
| 12.09.2025 | 8,07 | 8,07 | 8,07 | 8,07 | -0,25% | - |
| 10.09.2025 | 8,09 | 8,09 | 8,09 | 8,09 | -4,32% | - |
| 08.09.2025 | 8,08 | 8,46 | 7,95 | 8,46 | 6,35% | - |
| 05.09.2025 | 7,95 | 7,95 | 7,95 | 7,95 | 1,27% | - |
| 04.09.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -4,38% | - |
| 03.09.2025 | 8,21 | 8,21 | 8,21 | 8,21 | -2,15% | - |
| 02.09.2025 | 8,26 | 8,39 | 8,26 | 8,39 | -1,18% | 2.095,00 |
| 01.09.2025 | 8,24 | 8,49 | 8,24 | 8,49 | -1,28% | 177,00 |
| 29.08.2025 | 8,25 | 8,80 | 8,25 | 8,60 | 3,74% | 7.300,00 |
| 28.08.2025 | 8,29 | 8,29 | 8,29 | 8,29 | -0,60% | - |
| 27.08.2025 | 8,34 | 8,34 | 8,34 | 8,34 | 1,58% | - |
| 26.08.2025 | 8,21 | 8,21 | 8,21 | 8,21 | -3,41% | - |
| 25.08.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 5,07% | - |
| 22.08.2025 | 8,09 | 8,09 | 8,09 | 8,09 | -1,46% | - |
| 21.08.2025 | 8,21 | 8,21 | 8,21 | 8,21 | -2,84% | - |
| 20.08.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -1,05% | - |
| 19.08.2025 | 8,41 | 8,54 | 8,41 | 8,54 | 2,03% | 200,00 |
| 18.08.2025 | 8,37 | 8,37 | 8,37 | 8,37 | -2,90% | - |
| 15.08.2025 | 8,62 | 8,62 | 8,62 | 8,62 | -1,82% | - |
| 14.08.2025 | 8,78 | 8,78 | 8,78 | 8,78 | 3,42% | - |
| 13.08.2025 | 8,49 | 8,49 | 8,49 | 8,49 | 3,16% | - |
| 12.08.2025 | 8,23 | 8,23 | 8,23 | 8,23 | 1,60% | - |
| 11.08.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -3,11% | - |
| 08.08.2025 | 8,36 | 8,36 | 8,36 | 8,36 | 1,95% | - |
| 07.08.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -2,84% | - |
| 06.08.2025 | 8,44 | 8,44 | 8,44 | 8,44 | 0,60% | - |
| 05.08.2025 | 8,39 | 8,39 | 8,39 | 8,39 | 4,88% | - |
| 04.08.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -6,87% | - |
| 01.08.2025 | 8,59 | 8,59 | 8,59 | 8,59 | -2,05% | - |
| 31.07.2025 | 8,77 | 8,77 | 8,77 | 8,77 | 0,80% | - |
| 30.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -5,54% | - |
| 29.07.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 1,10% | - |
| 28.07.2025 | 9,12 | 9,12 | 9,11 | 9,11 | -2,67% | 30,00 |
| 25.07.2025 | 9,36 | 9,36 | 9,36 | 9,36 | -10,86% | - |
| 24.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -9,64% | - |
| 23.07.2025 | 11,58 | 11,62 | 11,58 | 11,62 | 4,50% | 130,00 |
| 22.07.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 1,28% | - |
| 21.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,61% | - |
| 18.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,27% | - |
| 17.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 1,29% | - |
| 16.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,45% | - |
| 15.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 14.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -4,57% | - |
| 11.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -5,17% | - |
| 10.07.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 3,81% | 141,00 |
| 09.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 08.07.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 3,75% | - |
| 07.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,54% | - |
| 04.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,54% | - |
| 03.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,54% | - |
| 02.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 3,38% | - |
| 01.07.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -8,89% | - |
| 30.06.2025 | 11,34 | 11,70 | 11,34 | 11,70 | 4,65% | 1.998,00 |
| 27.06.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 3,52% | - |
| 26.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 25.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 3,80% | - |
| 24.06.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,38% | - |
| 23.06.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,96% | - |
| 20.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,37% | - |
| 19.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 18.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | - |
| 17.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,56% | - |
| 16.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,65% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,71% | - |
| 12.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -5,98% | - |
| 11.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 7,12% | - |
| 10.06.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -3,93% | - |
| 09.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 06.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 05.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -1,54% | - |
| 04.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 5,78% | - |
| 03.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -7,36% | - |
| 02.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 2,05% | - |
| 30.05.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -1,84% | - |
| 29.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 4,92% | - |
| 28.05.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,97% | - |
| 27.05.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,71% | - |
| 26.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -2,60% | - |
| 23.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,23% | - |
| 22.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,23% | - |
| 21.05.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -4,43% | - |
| 20.05.2025 | 11,98 | 12,28 | 11,98 | 12,20 | 1,50% | 507,00 |
| 19.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,66% | - |
| 16.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 15.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,43% | - |