2,728€
-2,22%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 2,78 | 2,80 | 2,71 | 2,71 | -2,81% | - |
| 10.09.2024 | 2,53 | 2,80 | 2,52 | 2,79 | 14,30% | 9.241.817,00 |
| 09.09.2024 | 2,44 | 2,49 | 2,38 | 2,44 | -0,37% | 1.997.821,00 |
| 06.09.2024 | 2,43 | 2,49 | 2,41 | 2,45 | 0,45% | 2.455.561,00 |
| 05.09.2024 | 2,32 | 2,50 | 2,31 | 2,44 | 4,05% | 3.059.698,00 |
| 04.09.2024 | 2,25 | 2,37 | 2,25 | 2,34 | 2,58% | 1.757.290,00 |
| 03.09.2024 | 2,36 | 2,36 | 2,28 | 2,29 | -3,34% | 2.780.392,00 |
| 02.09.2024 | 2,30 | 2,37 | 2,27 | 2,36 | 2,83% | 2.146.195,00 |
| 30.08.2024 | 2,25 | 2,34 | 2,25 | 2,30 | 2,18% | 2.017.493,00 |
| 29.08.2024 | 2,35 | 2,38 | 2,25 | 2,25 | -5,82% | 3.216.557,00 |
| 28.08.2024 | 2,29 | 2,39 | 2,20 | 2,39 | 5,24% | 7.319.432,00 |
| 27.08.2024 | 2,22 | 2,28 | 2,22 | 2,27 | 2,62% | 1.870.421,00 |
| 26.08.2024 | 2,18 | 2,24 | 2,17 | 2,21 | 0,23% | 1.522.737,00 |
| 23.08.2024 | 2,12 | 2,21 | 2,12 | 2,21 | 3,86% | 1.399.844,00 |
| 22.08.2024 | 2,10 | 2,15 | 2,10 | 2,13 | 0,24% | 768.571,00 |
| 21.08.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,33% | 773.118,00 |
| 20.08.2024 | 2,14 | 2,16 | 2,11 | 2,13 | -0,09% | 1.025.219,00 |
| 19.08.2024 | 2,06 | 2,13 | 2,05 | 2,13 | 4,21% | 1.548.186,00 |
| 16.08.2024 | 2,08 | 2,10 | 2,03 | 2,04 | -1,78% | 1.285.136,00 |
| 15.08.2024 | 2,06 | 2,09 | 2,06 | 2,08 | 1,76% | 1.111.896,00 |
| 14.08.2024 | 2,04 | 2,06 | 2,02 | 2,04 | 1,64% | 1.130.765,00 |
| 13.08.2024 | 2,05 | 2,05 | 2,00 | 2,01 | -1,13% | 598.442,00 |
| 12.08.2024 | 2,05 | 2,06 | 2,03 | 2,03 | -0,54% | 909.143,00 |
| 09.08.2024 | 1,96 | 2,06 | 1,95 | 2,05 | 5,03% | 1.672.478,00 |
| 08.08.2024 | 1,96 | 1,96 | 1,92 | 1,95 | -1,77% | 1.563.099,00 |
| 07.08.2024 | 1,98 | 2,00 | 1,93 | 1,98 | 0,94% | 1.471.291,00 |
| 06.08.2024 | 1,92 | 1,98 | 1,87 | 1,96 | 2,32% | 1.858.977,00 |
| 05.08.2024 | 1,91 | 1,94 | 1,85 | 1,92 | -2,98% | 3.160.430,00 |
| 02.08.2024 | 1,95 | 1,99 | 1,90 | 1,98 | 0,25% | 2.248.642,00 |
| 01.08.2024 | 1,97 | 2,02 | 1,94 | 1,97 | -0,10% | 1.686.996,00 |
| 31.07.2024 | 1,95 | 1,99 | 1,95 | 1,98 | 0,87% | 1.725.532,00 |
| 30.07.2024 | 1,96 | 1,97 | 1,95 | 1,96 | -0,53% | 695.350,00 |
| 29.07.2024 | 2,00 | 2,00 | 1,93 | 1,97 | 0,95% | 1.234.051,00 |
| 26.07.2024 | 1,92 | 1,98 | 1,90 | 1,95 | 2,60% | 1.975.291,00 |
| 25.07.2024 | 1,93 | 1,93 | 1,88 | 1,90 | -2,44% | 1.575.521,00 |
| 24.07.2024 | 1,95 | 1,96 | 1,93 | 1,95 | -0,99% | 1.357.180,00 |
| 23.07.2024 | 2,01 | 2,04 | 1,96 | 1,97 | -2,11% | 1.941.192,00 |
| 22.07.2024 | 2,09 | 2,10 | 2,01 | 2,01 | -2,90% | 3.418.542,00 |
| 19.07.2024 | 2,10 | 2,12 | 2,07 | 2,07 | -2,63% | 1.347.798,00 |
| 18.07.2024 | 2,11 | 2,15 | 2,08 | 2,13 | 1,05% | 814.483,00 |
| 17.07.2024 | 2,12 | 2,15 | 2,08 | 2,10 | -1,59% | 1.313.551,00 |
| 16.07.2024 | 2,12 | 2,17 | 2,10 | 2,14 | 0,42% | 1.403.436,00 |
| 15.07.2024 | 2,24 | 2,24 | 2,13 | 2,13 | -4,70% | 2.375.540,00 |
| 12.07.2024 | 2,23 | 2,28 | 2,21 | 2,23 | 0,18% | 3.297.628,00 |
| 11.07.2024 | 2,15 | 2,23 | 2,13 | 2,23 | 4,16% | 2.976.448,00 |
| 10.07.2024 | 2,02 | 2,14 | 2,00 | 2,14 | 7,26% | 6.756.460,00 |
| 09.07.2024 | 1,98 | 2,04 | 1,98 | 2,00 | 0,30% | 2.587.882,00 |
| 08.07.2024 | 2,03 | 2,04 | 1,99 | 1,99 | -2,50% | 2.494.921,00 |
| 05.07.2024 | 2,02 | 2,04 | 1,99 | 2,04 | 1,95% | 1.830.931,00 |
| 04.07.2024 | 1,94 | 2,04 | 1,94 | 2,00 | 3,25% | 2.918.996,00 |
| 03.07.2024 | 1,90 | 1,94 | 1,87 | 1,94 | 2,19% | 4.017.744,00 |
| 02.07.2024 | 1,93 | 1,95 | 1,88 | 1,90 | -2,54% | 3.012.179,00 |
| 01.07.2024 | 2,00 | 2,02 | 1,93 | 1,95 | -0,97% | 2.660.496,00 |
| 28.06.2024 | 1,94 | 1,98 | 1,93 | 1,97 | 1,89% | 2.104.937,00 |
| 27.06.2024 | 1,85 | 1,94 | 1,84 | 1,93 | 4,67% | 2.473.472,00 |
| 26.06.2024 | 1,91 | 1,91 | 1,80 | 1,84 | -2,18% | 2.454.503,00 |
| 25.06.2024 | 1,93 | 1,95 | 1,88 | 1,88 | -2,91% | 1.060.746,00 |
| 24.06.2024 | 1,91 | 1,95 | 1,90 | 1,94 | 1,78% | 1.207.663,00 |
| 21.06.2024 | 1,93 | 1,93 | 1,88 | 1,91 | -1,19% | 2.727.356,00 |
| 20.06.2024 | 1,88 | 1,94 | 1,88 | 1,93 | 2,44% | 1.251.689,00 |
| 19.06.2024 | 1,93 | 1,94 | 1,87 | 1,88 | -2,28% | 1.283.606,00 |
| 18.06.2024 | 1,92 | 1,95 | 1,90 | 1,93 | 1,26% | 2.718.305,00 |
| 17.06.2024 | 1,94 | 1,94 | 1,89 | 1,90 | -0,78% | 1.272.135,00 |
| 14.06.2024 | 1,95 | 1,95 | 1,90 | 1,92 | -0,13% | 1.657.170,00 |
| 13.06.2024 | 1,97 | 2,00 | 1,92 | 1,92 | -3,32% | 1.928.692,00 |
| 12.06.2024 | 1,93 | 2,00 | 1,90 | 1,99 | 3,89% | 2.974.258,00 |
| 11.06.2024 | 1,98 | 1,98 | 1,91 | 1,91 | -3,04% | 2.747.553,00 |
| 10.06.2024 | 1,99 | 2,01 | 1,96 | 1,97 | -1,89% | 2.870.260,00 |
| 07.06.2024 | 2,08 | 2,09 | 2,01 | 2,01 | -3,36% | 4.170.465,00 |
| 06.06.2024 | 2,23 | 2,28 | 2,05 | 2,08 | -6,39% | 4.574.455,00 |
| 05.06.2024 | 2,22 | 2,25 | 2,19 | 2,22 | 0,72% | 1.790.268,00 |
| 04.06.2024 | 2,21 | 2,24 | 2,18 | 2,21 | 0,32% | 1.801.612,00 |
| 03.06.2024 | 2,18 | 2,25 | 2,10 | 2,20 | 2,18% | 6.520.780,00 |
| 31.05.2024 | 2,11 | 2,20 | 2,09 | 2,15 | 1,22% | 3.764.753,00 |
| 30.05.2024 | 2,04 | 2,13 | 2,04 | 2,13 | 3,25% | 1.557.005,00 |
| 29.05.2024 | 2,20 | 2,20 | 2,02 | 2,06 | -6,19% | 6.033.840,00 |
| 28.05.2024 | 2,12 | 2,20 | 2,11 | 2,20 | 4,22% | 2.415.081,00 |
| 27.05.2024 | 2,07 | 2,12 | 2,07 | 2,11 | 1,64% | 864.018,00 |
| 24.05.2024 | 2,07 | 2,09 | 2,04 | 2,07 | -0,34% | 2.269.289,00 |
| 23.05.2024 | 2,19 | 2,20 | 2,08 | 2,08 | -4,32% | 2.651.219,00 |
| 22.05.2024 | 2,17 | 2,21 | 2,14 | 2,17 | -0,73% | 1.819.002,00 |
| 21.05.2024 | 2,16 | 2,20 | 2,14 | 2,19 | 0,55% | 1.882.487,00 |
| 20.05.2024 | 2,19 | 2,21 | 2,14 | 2,18 | -0,59% | 1.869.771,00 |
| 17.05.2024 | 2,22 | 2,24 | 2,18 | 2,19 | -1,75% | 2.035.417,00 |
| 16.05.2024 | 2,21 | 2,30 | 2,21 | 2,23 | 0,90% | 3.714.957,00 |
| 15.05.2024 | 2,15 | 2,26 | 2,15 | 2,21 | 3,17% | 4.674.087,00 |
| 14.05.2024 | 2,09 | 2,15 | 2,08 | 2,14 | 3,03% | 2.978.928,00 |
| 13.05.2024 | 2,07 | 2,08 | 2,05 | 2,08 | 0,34% | 1.095.245,00 |
| 10.05.2024 | 2,06 | 2,09 | 2,06 | 2,07 | 1,67% | 1.350.921,00 |
| 09.05.2024 | 2,06 | 2,07 | 2,02 | 2,04 | -1,74% | 1.281.645,00 |
| 08.05.2024 | 2,07 | 2,08 | 2,01 | 2,07 | -0,24% | 1.616.135,00 |
| 07.05.2024 | 2,06 | 2,09 | 2,03 | 2,08 | 1,71% | 2.990.338,00 |
| 06.05.2024 | 2,06 | 2,08 | 2,00 | 2,04 | -0,87% | 3.069.643,00 |
| 03.05.2024 | 2,02 | 2,07 | 1,93 | 2,06 | 1,23% | 4.990.573,00 |
| 02.05.2024 | 1,97 | 2,05 | 1,97 | 2,04 | 4,35% | 2.070.828,00 |
| 30.04.2024 | 2,05 | 2,12 | 1,93 | 1,95 | -4,59% | 6.386.611,00 |
| 29.04.2024 | 1,97 | 2,05 | 1,96 | 2,05 | 4,49% | 4.594.969,00 |
| 26.04.2024 | 1,86 | 1,98 | 1,86 | 1,96 | 5,84% | 4.671.833,00 |
| 25.04.2024 | 1,88 | 1,90 | 1,83 | 1,85 | -2,61% | 3.545.307,00 |
| 24.04.2024 | 1,97 | 1,97 | 1,88 | 1,90 | -3,09% | 2.902.126,00 |