10,250€
1,49%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,25 | 10,35 | 10,10 | 10,30 | 1,98% | - |
| 08.05.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 1,51% | 80,00 |
| 07.05.2025 | 9,80 | 9,95 | 9,80 | 9,95 | -0,50% | 313,00 |
| 06.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 05.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 5,29% | - |
| 02.05.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | - |
| 30.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | - |
| 29.04.2025 | 9,30 | 9,40 | 9,30 | 9,40 | 2,73% | 40,00 |
| 28.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 25.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 4,60% | - |
| 24.04.2025 | 8,80 | 8,80 | 8,65 | 8,70 | -0,57% | 211,00 |
| 23.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 2,34% | - |
| 22.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 0,59% | - |
| 17.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,59% | - |
| 16.04.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -0,59% | - |
| 15.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -0,58% | - |
| 14.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -0,58% | - |
| 11.04.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -8,99% | - |
| 10.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 15,95% | - |
| 09.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -5,23% | - |
| 08.04.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 25,55% | - |
| 07.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | -27,13% | - |
| 04.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -10,48% | - |
| 03.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 02.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 01.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 31.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 28.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 27.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 26.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 25.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 24.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 21.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 20.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 19.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 18.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 17.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 14.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 13.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 12.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 11.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 10.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 07.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 06.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 05.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 04.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 03.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 28.02.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 4,00% | 240,00 |
| 27.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 26.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -6,11% | - |
| 25.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 24.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 21.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 20.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 19.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 18.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 17.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 14.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 12.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 11.02.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | 480,00 |
| 10.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 07.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 06.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 05.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 04.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 03.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 31.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 30.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 29.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 28.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 27.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 24.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 23.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 22.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 21.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 17.01.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | 551,00 |
| 16.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 15.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 14.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 13.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 10.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 08.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 07.01.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 108,00 |
| 06.01.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 240,00 |
| 03.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 02.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 122,00 |
| 30.12.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -3,45% | 319,00 |
| 27.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 23.12.2024 | 14,30 | 14,80 | 14,30 | 14,80 | 4,23% | 260,00 |
| 20.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 19.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 18.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 17.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 16.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 13.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 12.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 11.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |