2,443€
-0,20%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 2,38 | 2,46 | 2,34 | 2,45 | 0,16% | 2.284.525,00 |
| 14.03.2025 | 2,34 | 2,44 | 2,32 | 2,44 | 3,65% | 2.881.257,00 |
| 13.03.2025 | 2,36 | 2,42 | 2,34 | 2,36 | -1,75% | 1.774.516,00 |
| 12.03.2025 | 2,34 | 2,43 | 2,34 | 2,40 | 3,45% | 2.264.501,00 |
| 11.03.2025 | 2,38 | 2,43 | 2,31 | 2,32 | -2,15% | 2.568.552,00 |
| 10.03.2025 | 2,41 | 2,44 | 2,37 | 2,37 | -1,21% | 1.632.837,00 |
| 07.03.2025 | 2,45 | 2,46 | 2,39 | 2,40 | -1,88% | 4.066.924,00 |
| 06.03.2025 | 2,60 | 2,63 | 2,43 | 2,45 | -6,78% | 4.832.007,00 |
| 05.03.2025 | 2,65 | 2,71 | 2,57 | 2,62 | -2,81% | 4.753.590,00 |
| 04.03.2025 | 2,64 | 2,72 | 2,64 | 2,70 | 0,90% | 1.433.761,00 |
| 03.03.2025 | 2,75 | 2,78 | 2,64 | 2,68 | -3,18% | 2.980.655,00 |
| 28.02.2025 | 2,77 | 2,79 | 2,73 | 2,76 | -1,18% | 2.278.952,00 |
| 27.02.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 3,13% | 3.180.700,00 |
| 26.02.2025 | 2,64 | 2,74 | 2,64 | 2,71 | 1,46% | 2.149.181,00 |
| 25.02.2025 | 2,62 | 2,71 | 2,62 | 2,67 | 2,06% | 1.699.217,00 |
| 24.02.2025 | 2,58 | 2,69 | 2,58 | 2,62 | 3,27% | 2.908.140,00 |
| 21.02.2025 | 2,52 | 2,56 | 2,51 | 2,54 | 0,79% | 1.409.407,00 |
| 20.02.2025 | 2,58 | 2,60 | 2,51 | 2,52 | -0,32% | 1.855.031,00 |
| 19.02.2025 | 2,60 | 2,65 | 2,52 | 2,52 | -2,81% | 2.289.396,00 |
| 18.02.2025 | 2,62 | 2,63 | 2,56 | 2,60 | -0,27% | 2.767.568,00 |
| 17.02.2025 | 2,63 | 2,65 | 2,60 | 2,60 | -2,36% | 1.834.031,00 |
| 14.02.2025 | 2,69 | 2,69 | 2,64 | 2,67 | -1,00% | 1.638.937,00 |
| 13.02.2025 | 2,61 | 2,72 | 2,59 | 2,69 | 4,42% | 2.092.629,00 |
| 12.02.2025 | 2,71 | 2,76 | 2,53 | 2,58 | -4,44% | 3.722.105,00 |
| 11.02.2025 | 2,79 | 2,81 | 2,70 | 2,70 | -4,05% | 1.750.082,00 |
| 10.02.2025 | 2,78 | 2,84 | 2,78 | 2,81 | 1,44% | 1.011.818,00 |
| 07.02.2025 | 2,83 | 2,87 | 2,74 | 2,77 | -1,94% | 1.307.295,00 |
| 06.02.2025 | 2,85 | 2,86 | 2,80 | 2,83 | 0,18% | 1.401.038,00 |
| 05.02.2025 | 2,73 | 2,82 | 2,72 | 2,82 | 3,82% | 1.393.441,00 |
| 04.02.2025 | 2,73 | 2,77 | 2,70 | 2,72 | 0,00% | 1.094.791,00 |
| 03.02.2025 | 2,80 | 2,80 | 2,72 | 2,72 | -5,23% | 1.654.300,00 |
| 31.01.2025 | 2,86 | 2,87 | 2,80 | 2,87 | 0,77% | 1.313.587,00 |
| 30.01.2025 | 2,73 | 2,86 | 2,73 | 2,85 | 4,44% | 2.065.245,00 |
| 29.01.2025 | 2,77 | 2,77 | 2,71 | 2,73 | -1,05% | 751.914,00 |
| 28.01.2025 | 2,73 | 2,77 | 2,69 | 2,76 | 0,88% | 1.703.647,00 |
| 27.01.2025 | 2,68 | 2,76 | 2,65 | 2,73 | 1,52% | 672.354,00 |
| 24.01.2025 | 2,79 | 2,81 | 2,66 | 2,69 | -2,99% | 1.046.169,00 |
| 23.01.2025 | 2,67 | 2,77 | 2,66 | 2,77 | 3,93% | 1.696.869,00 |
| 22.01.2025 | 2,72 | 2,73 | 2,65 | 2,67 | -2,16% | 947.640,00 |
| 21.01.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 0,44% | 973.845,00 |
| 20.01.2025 | 2,70 | 2,73 | 2,66 | 2,72 | -0,04% | 898.727,00 |
| 17.01.2025 | 2,71 | 2,75 | 2,69 | 2,72 | 1,34% | 1.102.907,00 |
| 16.01.2025 | 2,67 | 2,70 | 2,63 | 2,68 | 0,83% | 1.499.938,00 |
| 15.01.2025 | 2,50 | 2,67 | 2,50 | 2,66 | 7,22% | 1.826.671,00 |
| 14.01.2025 | 2,52 | 2,55 | 2,48 | 2,48 | -0,24% | 1.547.266,00 |
| 13.01.2025 | 2,52 | 2,54 | 2,48 | 2,49 | -2,01% | 1.800.099,00 |
| 10.01.2025 | 2,61 | 2,64 | 2,54 | 2,54 | -2,31% | 2.941.531,00 |
| 09.01.2025 | 2,52 | 2,61 | 2,51 | 2,60 | 2,20% | 3.632.512,00 |
| 08.01.2025 | 2,67 | 2,69 | 2,51 | 2,54 | -3,57% | 3.353.290,00 |
| 07.01.2025 | 2,74 | 2,77 | 2,63 | 2,64 | -4,11% | 2.612.397,00 |
| 06.01.2025 | 2,80 | 2,81 | 2,73 | 2,75 | -1,86% | 1.243.231,00 |
| 03.01.2025 | 2,84 | 2,88 | 2,79 | 2,80 | -2,03% | 1.084.560,00 |
| 02.01.2025 | 2,91 | 2,92 | 2,80 | 2,86 | -2,16% | 2.162.999,00 |
| 30.12.2024 | 2,87 | 2,92 | 2,87 | 2,92 | 0,65% | 706.650,00 |
| 27.12.2024 | 2,87 | 2,91 | 2,83 | 2,90 | 0,94% | 1.259.770,00 |
| 23.12.2024 | 2,87 | 2,89 | 2,82 | 2,88 | -0,52% | 1.563.020,00 |
| 20.12.2024 | 2,78 | 2,91 | 2,78 | 2,89 | 3,66% | 4.445.014,00 |
| 19.12.2024 | 2,87 | 2,91 | 2,77 | 2,79 | -5,84% | 3.294.916,00 |
| 18.12.2024 | 2,98 | 3,02 | 2,96 | 2,96 | -0,50% | 1.182.955,00 |
| 17.12.2024 | 2,96 | 3,00 | 2,95 | 2,98 | -0,13% | 1.406.565,00 |
| 16.12.2024 | 3,06 | 3,07 | 2,97 | 2,98 | -3,43% | 1.413.635,00 |
| 13.12.2024 | 3,11 | 3,13 | 3,05 | 3,09 | -1,72% | 1.655.272,00 |
| 12.12.2024 | 3,17 | 3,20 | 3,10 | 3,14 | -0,95% | 890.184,00 |
| 11.12.2024 | 3,15 | 3,20 | 3,15 | 3,17 | 0,51% | 1.648.457,00 |
| 10.12.2024 | 3,12 | 3,18 | 3,07 | 3,15 | 1,22% | 2.044.743,00 |
| 09.12.2024 | 3,22 | 3,22 | 3,07 | 3,12 | -2,63% | 1.932.585,00 |
| 06.12.2024 | 3,19 | 3,26 | 3,13 | 3,20 | 0,00% | 1.818.766,00 |
| 05.12.2024 | 3,18 | 3,25 | 3,16 | 3,20 | 0,00% | 1.727.592,00 |
| 04.12.2024 | 3,18 | 3,22 | 3,16 | 3,20 | 1,11% | 2.385.836,00 |
| 03.12.2024 | 3,17 | 3,19 | 3,12 | 3,17 | -0,31% | 2.348.182,00 |
| 02.12.2024 | 3,25 | 3,27 | 3,15 | 3,18 | 0,86% | 2.158.121,00 |
| 29.11.2024 | 3,15 | 3,21 | 3,13 | 3,15 | -0,51% | 2.694.149,00 |
| 28.11.2024 | 3,13 | 3,19 | 3,12 | 3,16 | 0,03% | 2.283.818,00 |
| 27.11.2024 | 2,92 | 3,17 | 2,91 | 3,16 | 9,45% | 7.498.413,00 |
| 26.11.2024 | 2,88 | 2,92 | 2,82 | 2,89 | -1,23% | 1.636.879,00 |
| 25.11.2024 | 2,95 | 2,96 | 2,89 | 2,93 | 3,25% | 2.739.584,00 |
| 22.11.2024 | 2,72 | 2,85 | 2,72 | 2,83 | 4,92% | 2.157.377,00 |
| 21.11.2024 | 2,71 | 2,72 | 2,68 | 2,70 | 0,04% | - |
| 20.11.2024 | 2,74 | 2,76 | 2,68 | 2,70 | -1,24% | 905.993,00 |
| 19.11.2024 | 2,72 | 2,77 | 2,68 | 2,73 | 1,64% | 1.554.684,00 |
| 18.11.2024 | 2,75 | 2,75 | 2,68 | 2,69 | -2,78% | 1.266.661,00 |
| 15.11.2024 | 2,76 | 2,80 | 2,75 | 2,77 | -0,68% | 871.126,00 |
| 14.11.2024 | 2,73 | 2,81 | 2,70 | 2,79 | 1,79% | 1.429.515,00 |
| 13.11.2024 | 2,74 | 2,82 | 2,71 | 2,74 | -0,15% | 1.376.087,00 |
| 12.11.2024 | 2,76 | 2,81 | 2,71 | 2,74 | -1,79% | 991.733,00 |
| 11.11.2024 | 2,82 | 2,86 | 2,79 | 2,79 | 0,18% | 920.568,00 |
| 08.11.2024 | 2,74 | 2,82 | 2,74 | 2,79 | 1,57% | 1.286.369,00 |
| 07.11.2024 | 2,69 | 2,78 | 2,69 | 2,74 | 2,27% | 1.689.589,00 |
| 06.11.2024 | 2,84 | 2,90 | 2,66 | 2,68 | -3,87% | 3.581.054,00 |
| 05.11.2024 | 2,73 | 2,83 | 2,72 | 2,79 | 1,27% | 1.697.943,00 |
| 04.11.2024 | 2,76 | 2,82 | 2,76 | 2,76 | -0,25% | 1.316.335,00 |
| 01.11.2024 | 2,72 | 2,83 | 2,72 | 2,76 | 1,32% | 2.495.009,00 |
| 31.10.2024 | 2,87 | 2,88 | 2,70 | 2,73 | -5,31% | 4.746.015,00 |
| 30.10.2024 | 2,97 | 3,00 | 2,88 | 2,88 | -3,10% | 1.392.473,00 |
| 29.10.2024 | 3,04 | 3,05 | 2,97 | 2,97 | -2,04% | 1.537.674,00 |
| 28.10.2024 | 3,02 | 3,05 | 3,00 | 3,03 | 1,57% | 1.448.005,00 |
| 25.10.2024 | 2,99 | 3,05 | 2,99 | 2,99 | 1,39% | 1.790.984,00 |
| 24.10.2024 | 2,96 | 2,98 | 2,94 | 2,95 | 0,14% | 1.165.351,00 |
| 23.10.2024 | 2,90 | 2,96 | 2,88 | 2,94 | 0,96% | 1.514.411,00 |
| 22.10.2024 | 2,93 | 2,97 | 2,88 | 2,91 | -1,12% | 1.566.287,00 |