17,450€
4,49%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 17,10 | 17,20 | 16,90 | 17,15 | 2,69% | - |
| 17.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 16.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -5,23% | - |
| 15.06.2026 | 16,80 | 17,20 | 16,80 | 17,20 | 4,88% | 1,00 |
| 12.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 11.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 10.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 09.06.2026 | 15,70 | 16,10 | 15,70 | 16,10 | 2,55% | 171,00 |
| 08.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 05.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 04.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 03.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 02.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 01.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 29.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 28.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 27.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 26.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 25.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 22.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 21.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 20.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 19.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 18.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 15.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 14.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 13.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 12.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 11.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 08.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 05.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 04.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 30.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 28.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 27.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 24.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 23.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 22.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 21.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 20.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 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% | - |