13,750€
2,61%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 16.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 15.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 14.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 13.04.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 4,58% | 8,00 |
| 10.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 09.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 08.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 07.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 02.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 01.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 31.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 30.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 27.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 26.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 25.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 24.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 23.03.2026 | 12,10 | 12,80 | 12,10 | 12,80 | 2,40% | 2,00 |
| 20.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 17.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 13.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 12.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 11.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 10.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 09.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 06.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 05.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 04.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 03.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 02.03.2026 | 12,60 | 12,90 | 12,60 | 12,90 | -3,01% | 10,00 |
| 27.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 26.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 25.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 24.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 23.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 18.02.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 4,62% | 1,00 |
| 17.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 16.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 13.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 12.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 10.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 09.02.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 3,91% | 2,00 |
| 06.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 05.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 04.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 03.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 02.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 30.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 29.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 28.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 27.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 26.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 23.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 22.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 21.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 20.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 19.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 16.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 15.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 14.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 12.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 09.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 08.01.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 2,40% | 8,00 |
| 07.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 06.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 05.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 02.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 30.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.12.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 328,00 |
| 23.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 18.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 17.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 16.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 15.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 12.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 11.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 10.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 09.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 08.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 05.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 04.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 03.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 02.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 01.12.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | 240,00 |
| 28.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 27.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 26.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 25.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 24.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 21.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 20.11.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | 220,00 |