11,650€
-2,92%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | 220,00 |
| 19.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 18.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 17.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 14.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 13.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 11.11.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 350,00 |
| 10.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 07.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 06.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 05.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 04.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 03.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 31.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 30.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 29.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 28.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 27.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 24.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 23.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 22.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 21.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 20.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 17.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 16.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 15.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 14.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 13.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 10.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 09.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 08.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 07.10.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 0,88% | 10,00 |
| 06.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 03.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 02.10.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | 53,00 |
| 01.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 30.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 29.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 26.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 25.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 24.09.2025 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 470,00 |
| 23.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 22.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 18.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 16.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 15.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 12.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 10.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 05.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 04.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 03.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 02.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 01.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 29.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 28.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 27.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 26.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 25.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 22.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 21.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 20.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 19.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 18.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 15.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 14.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 13.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 12.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 11.08.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 08.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 07.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 06.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 05.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 04.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 01.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 31.07.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | 100,00 |
| 30.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 29.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 28.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 25.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 24.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 23.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 22.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 21.07.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 2,00 |
| 18.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 17.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 16.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 15.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 14.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 11.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 10.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 09.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 08.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 07.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 04.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 03.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 02.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 01.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |