3,121€
0,61%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,10 | 3,12 | 3,08 | 3,11 | 0,13% | 890.559,00 |
| 06.11.2025 | 3,10 | 3,12 | 3,07 | 3,10 | 0,65% | 665.245,00 |
| 05.11.2025 | 3,03 | 3,11 | 3,02 | 3,08 | 0,78% | 1.254.708,00 |
| 04.11.2025 | 3,06 | 3,08 | 3,00 | 3,06 | -0,26% | 3.080.974,00 |
| 03.11.2025 | 3,10 | 3,14 | 3,07 | 3,07 | -0,97% | 1.225.412,00 |
| 31.10.2025 | 3,07 | 3,12 | 3,06 | 3,10 | 0,39% | 1.119.114,00 |
| 30.10.2025 | 3,11 | 3,13 | 3,06 | 3,08 | -1,53% | 1.475.191,00 |
| 29.10.2025 | 3,18 | 3,19 | 3,13 | 3,13 | -1,26% | 785.139,00 |
| 28.10.2025 | 3,18 | 3,19 | 3,14 | 3,17 | -0,44% | 1.681.801,00 |
| 27.10.2025 | 3,21 | 3,22 | 3,16 | 3,19 | -1,12% | 1.981.284,00 |
| 24.10.2025 | 3,23 | 3,29 | 3,15 | 3,22 | -0,56% | 1.958.833,00 |
| 23.10.2025 | 3,25 | 3,29 | 3,20 | 3,24 | -0,55% | 1.660.259,00 |
| 22.10.2025 | 3,23 | 3,30 | 3,23 | 3,26 | 1,56% | 1.431.908,00 |
| 21.10.2025 | 3,23 | 3,24 | 3,21 | 3,21 | -0,50% | 1.370.561,00 |
| 20.10.2025 | 3,21 | 3,22 | 3,17 | 3,22 | 0,88% | 1.318.483,00 |
| 17.10.2025 | 3,27 | 3,28 | 3,19 | 3,20 | -2,92% | 1.165.680,00 |
| 16.10.2025 | 3,23 | 3,29 | 3,23 | 3,29 | 1,23% | 1.231.420,00 |
| 15.10.2025 | 3,29 | 3,29 | 3,22 | 3,25 | -0,37% | 1.183.675,00 |
| 14.10.2025 | 3,26 | 3,30 | 3,25 | 3,26 | -0,18% | 1.499.470,00 |
| 13.10.2025 | 3,18 | 3,27 | 3,16 | 3,27 | 2,32% | 1.128.103,00 |
| 10.10.2025 | 3,15 | 3,23 | 3,15 | 3,20 | 1,78% | 127.685,00 |
| 09.10.2025 | 3,12 | 3,20 | 3,11 | 3,14 | 0,83% | 116.780,00 |
| 08.10.2025 | 3,12 | 3,17 | 3,11 | 3,11 | -0,83% | 135.057,00 |
| 07.10.2025 | 3,17 | 3,19 | 3,12 | 3,14 | -1,81% | 153.249,00 |
| 06.10.2025 | 3,22 | 3,26 | 3,14 | 3,20 | -1,24% | 104.830,00 |
| 03.10.2025 | 3,20 | 3,27 | 3,20 | 3,24 | 0,68% | 1.457.622,00 |
| 02.10.2025 | 3,24 | 3,24 | 3,20 | 3,22 | -0,43% | 1.856.484,00 |
| 01.10.2025 | 3,26 | 3,26 | 3,20 | 3,23 | -1,04% | 1.533.841,00 |
| 30.09.2025 | 3,22 | 3,27 | 3,20 | 3,26 | 1,37% | 1.597.025,00 |
| 29.09.2025 | 3,20 | 3,22 | 3,16 | 3,22 | 1,00% | 1.625.616,00 |
| 26.09.2025 | 3,14 | 3,19 | 3,13 | 3,19 | 1,27% | 1.141.354,00 |
| 25.09.2025 | 3,19 | 3,20 | 3,14 | 3,15 | -1,99% | 1.223.959,00 |
| 24.09.2025 | 3,21 | 3,22 | 3,17 | 3,21 | 0,50% | 796.257,00 |
| 23.09.2025 | 3,18 | 3,24 | 3,16 | 3,20 | 0,50% | 1.747.432,00 |
| 22.09.2025 | 3,21 | 3,24 | 3,15 | 3,18 | -1,61% | 2.144.749,00 |
| 19.09.2025 | 3,24 | 3,32 | 3,23 | 3,23 | -0,49% | 12.665.014,00 |
| 18.09.2025 | 3,28 | 3,32 | 3,24 | 3,25 | -0,67% | 1.647.188,00 |
| 17.09.2025 | 3,23 | 3,31 | 3,22 | 3,27 | 1,18% | 1.567.439,00 |
| 16.09.2025 | 3,33 | 3,34 | 3,23 | 3,23 | -2,94% | 2.088.520,00 |
| 15.09.2025 | 3,32 | 3,36 | 3,30 | 3,33 | 0,30% | 960.181,00 |
| 12.09.2025 | 3,31 | 3,36 | 3,31 | 3,32 | 0,36% | 1.118.346,00 |
| 11.09.2025 | 3,29 | 3,32 | 3,25 | 3,31 | 0,67% | 1.377.033,00 |
| 10.09.2025 | 3,30 | 3,33 | 3,25 | 3,29 | -0,60% | 1.248.987,00 |
| 09.09.2025 | 3,28 | 3,33 | 3,25 | 3,31 | -0,90% | 1.509.972,00 |
| 08.09.2025 | 3,35 | 3,36 | 3,32 | 3,34 | 0,24% | 922.071,00 |
| 05.09.2025 | 3,27 | 3,37 | 3,25 | 3,33 | 2,72% | 1.896.484,00 |
| 04.09.2025 | 3,27 | 3,29 | 3,23 | 3,24 | -0,37% | 1.416.896,00 |
| 03.09.2025 | 3,22 | 3,26 | 3,19 | 3,25 | 1,25% | 1.640.733,00 |
| 02.09.2025 | 3,34 | 3,34 | 3,16 | 3,21 | -3,89% | 2.534.795,00 |
| 01.09.2025 | 3,40 | 3,41 | 3,32 | 3,34 | -1,36% | 1.505.482,00 |
| 29.08.2025 | 3,40 | 3,45 | 3,38 | 3,39 | -0,29% | 1.706.241,00 |
| 28.08.2025 | 3,28 | 3,41 | 3,26 | 3,40 | 3,66% | 2.656.396,00 |
| 27.08.2025 | 3,47 | 3,47 | 3,22 | 3,28 | -5,42% | 6.334.223,00 |
| 26.08.2025 | 3,42 | 3,52 | 3,42 | 3,47 | -0,29% | 2.798.357,00 |
| 25.08.2025 | 3,48 | 3,50 | 3,43 | 3,48 | -0,34% | 1.834.550,00 |
| 22.08.2025 | 3,36 | 3,49 | 3,34 | 3,49 | 3,81% | 1.765.721,00 |
| 21.08.2025 | 3,35 | 3,36 | 3,31 | 3,36 | 0,06% | 1.110.816,00 |
| 20.08.2025 | 3,35 | 3,36 | 3,31 | 3,36 | 0,24% | 781.733,00 |
| 19.08.2025 | 3,39 | 3,39 | 3,34 | 3,35 | -0,71% | 689.766,00 |
| 18.08.2025 | 3,40 | 3,48 | 3,35 | 3,37 | -0,06% | 1.798.213,00 |
| 15.08.2025 | 3,44 | 3,44 | 3,37 | 3,38 | -0,82% | 1.471.841,00 |
| 14.08.2025 | 3,35 | 3,43 | 3,33 | 3,40 | 2,96% | 2.570.059,00 |
| 13.08.2025 | 3,26 | 3,33 | 3,25 | 3,31 | 1,60% | 1.314.271,00 |
| 12.08.2025 | 3,29 | 3,33 | 3,25 | 3,25 | -1,81% | 974.266,00 |
| 11.08.2025 | 3,35 | 3,35 | 3,29 | 3,31 | -0,24% | 1.142.190,00 |
| 08.08.2025 | 3,32 | 3,38 | 3,31 | 3,32 | 0,42% | 1.528.357,00 |
| 07.08.2025 | 3,29 | 3,34 | 3,25 | 3,31 | 0,43% | 1.579.184,00 |
| 06.08.2025 | 3,21 | 3,32 | 3,21 | 3,29 | 2,49% | 2.936.980,00 |
| 05.08.2025 | 3,22 | 3,22 | 3,19 | 3,21 | 0,44% | 832.813,00 |
| 04.08.2025 | 3,14 | 3,20 | 3,13 | 3,20 | 2,56% | 1.596.619,00 |
| 01.08.2025 | 3,15 | 3,15 | 3,07 | 3,12 | -1,64% | 2.071.818,00 |
| 31.07.2025 | 3,17 | 3,23 | 3,17 | 3,17 | 0,00% | 2.890.724,00 |
| 30.07.2025 | 3,19 | 3,21 | 3,14 | 3,17 | -0,56% | 804.685,00 |
| 29.07.2025 | 3,17 | 3,19 | 3,14 | 3,19 | 0,63% | 1.069.744,00 |
| 28.07.2025 | 3,14 | 3,21 | 3,14 | 3,17 | 1,21% | 1.730.139,00 |
| 25.07.2025 | 3,17 | 3,17 | 3,11 | 3,13 | -1,39% | 848.098,00 |
| 24.07.2025 | 3,15 | 3,19 | 3,12 | 3,18 | 0,51% | 2.696.312,00 |
| 23.07.2025 | 3,20 | 3,20 | 3,15 | 3,16 | -1,13% | 1.176.601,00 |
| 22.07.2025 | 3,12 | 3,20 | 3,12 | 3,20 | 1,46% | 1.404.810,00 |
| 21.07.2025 | 3,11 | 3,16 | 3,11 | 3,15 | 1,35% | 1.059.053,00 |
| 18.07.2025 | 3,06 | 3,11 | 3,05 | 3,11 | 0,65% | 844.456,00 |
| 17.07.2025 | 3,09 | 3,12 | 3,07 | 3,09 | 0,06% | 552.794,00 |
| 16.07.2025 | 3,08 | 3,09 | 3,05 | 3,09 | 0,13% | 1.012.047,00 |
| 15.07.2025 | 3,08 | 3,12 | 3,08 | 3,08 | -0,32% | 948.953,00 |
| 14.07.2025 | 3,06 | 3,12 | 3,06 | 3,09 | -0,26% | 1.076.839,00 |
| 11.07.2025 | 3,09 | 3,10 | 3,04 | 3,10 | 0,26% | 895.516,00 |
| 10.07.2025 | 3,07 | 3,12 | 3,04 | 3,09 | 1,64% | 1.779.569,00 |
| 09.07.2025 | 2,99 | 3,05 | 2,98 | 3,04 | 1,40% | 2.316.686,00 |
| 08.07.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 0,81% | 1.247.008,00 |
| 07.07.2025 | 3,01 | 3,01 | 2,96 | 2,98 | -1,26% | 1.045.213,00 |
| 04.07.2025 | 3,02 | 3,05 | 2,99 | 3,01 | -0,99% | 391.580,00 |
| 03.07.2025 | 3,02 | 3,04 | 3,00 | 3,04 | 0,46% | 1.082.016,00 |
| 02.07.2025 | 3,12 | 3,13 | 3,02 | 3,03 | -2,76% | 1.072.464,00 |
| 01.07.2025 | 3,13 | 3,17 | 3,10 | 3,12 | 0,13% | 998.043,00 |
| 30.06.2025 | 3,09 | 3,18 | 3,09 | 3,11 | 0,84% | 2.180.820,00 |
| 27.06.2025 | 3,12 | 3,12 | 3,07 | 3,09 | -0,77% | 807.659,00 |
| 26.06.2025 | 3,07 | 3,13 | 3,07 | 3,11 | 1,90% | 1.063.440,00 |
| 25.06.2025 | 3,05 | 3,11 | 3,04 | 3,05 | 0,53% | 1.886.683,00 |
| 24.06.2025 | 3,08 | 3,11 | 3,03 | 3,04 | -1,04% | 2.086.729,00 |
| 23.06.2025 | 3,02 | 3,07 | 3,01 | 3,07 | 0,46% | 1.354.350,00 |