11,500€
-0,86%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,40 | 11,60 | 11,20 | 11,50 | -0,86% | - |
| 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% | - |
| 10.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 09.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 05.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 04.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | - |
| 03.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 02.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 29.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 28.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 27.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 26.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 25.11.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 4,93% | 1,00 |
| 22.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 21.11.2024 | 14,00 | 14,35 | 13,80 | 14,30 | 3,62% | - |
| 20.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 19.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 18.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 15.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 14.11.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,84% | 519,00 |
| 13.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 12.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 11.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 08.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 07.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 5,97% | - |
| 06.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 05.11.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | - |
| 04.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 01.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 31.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 29.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 28.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 25.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 24.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 23.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 22.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 21.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |