12,450€
0,40%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,55 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 13.09.2024 | 11,90 | 12,40 | 11,90 | 12,40 | 5,08% | 600,00 |
| 12.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 11.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 10.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 97,00 |
| 09.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 06.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 05.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 04.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 03.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 02.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 30.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 29.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 28.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 27.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 26.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 23.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 22.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 21.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 20.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 19.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 16.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 15.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 14.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 13.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 12.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 09.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 08.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 07.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 06.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 05.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 02.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 01.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 31.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 30.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 26.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 25.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 24.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 22.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 18.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 17.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 16.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 15.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 11.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 10.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 09.07.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | 1,00 |
| 08.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 05.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 03.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 02.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 01.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 28.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 27.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 26.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 24.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 21.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 17.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 14.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 12.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 11.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 07.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 06.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 04.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 31.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 30.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 29.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 28.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 24.05.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | 1,00 |
| 23.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 22.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 21.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 20.05.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 17.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 16.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 15.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 14.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 10.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 09.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 08.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 07.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 06.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 6,20% | - |
| 03.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 02.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 30.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |