2,904€
4,14%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 3,01 | 3,02 | 2,94 | 2,95 | -2,00% | 1.347.458,00 |
| 18.10.2024 | 3,04 | 3,04 | 2,99 | 3,01 | -0,40% | 1.004.365,00 |
| 17.10.2024 | 3,04 | 3,05 | 2,96 | 3,02 | -0,59% | 1.217.919,00 |
| 16.10.2024 | 3,03 | 3,09 | 3,01 | 3,04 | 0,80% | 2.047.470,00 |
| 15.10.2024 | 2,97 | 3,03 | 2,96 | 3,01 | 2,34% | - |
| 14.10.2024 | 2,97 | 2,99 | 2,91 | 2,94 | -0,57% | 2.120.160,00 |
| 11.10.2024 | 2,81 | 2,96 | 2,81 | 2,96 | 5,98% | 1.709.070,00 |
| 10.10.2024 | 2,83 | 2,87 | 2,78 | 2,79 | -2,10% | 2.678.853,00 |
| 09.10.2024 | 2,86 | 2,88 | 2,83 | 2,85 | 0,18% | 1.531.501,00 |
| 08.10.2024 | 2,89 | 2,96 | 2,83 | 2,85 | -1,21% | 2.935.876,00 |
| 07.10.2024 | 3,02 | 3,02 | 2,85 | 2,88 | -4,19% | 3.836.416,00 |
| 04.10.2024 | 2,95 | 3,04 | 2,91 | 3,01 | 1,66% | 2.356.844,00 |
| 03.10.2024 | 2,95 | 3,00 | 2,91 | 2,96 | -0,67% | 1.414.330,00 |
| 02.10.2024 | 3,03 | 3,06 | 2,94 | 2,98 | -2,49% | 2.552.578,00 |
| 01.10.2024 | 2,85 | 3,06 | 2,82 | 3,06 | 8,25% | 6.946.503,00 |
| 30.09.2024 | 2,79 | 2,83 | 2,73 | 2,82 | 1,00% | 2.507.521,00 |
| 27.09.2024 | 2,79 | 2,86 | 2,74 | 2,80 | 0,90% | 2.503.073,00 |
| 26.09.2024 | 2,80 | 2,80 | 2,74 | 2,77 | 0,65% | 3.104.156,00 |
| 25.09.2024 | 2,75 | 2,80 | 2,74 | 2,75 | 0,00% | 1.840.385,00 |
| 24.09.2024 | 2,77 | 2,77 | 2,71 | 2,75 | -0,61% | 2.010.855,00 |
| 23.09.2024 | 2,69 | 2,77 | 2,65 | 2,77 | 3,71% | 2.231.119,00 |
| 20.09.2024 | 2,69 | 2,72 | 2,61 | 2,67 | -1,37% | 14.536.804,00 |
| 19.09.2024 | 2,70 | 2,73 | 2,65 | 2,71 | 2,19% | 3.517.544,00 |
| 18.09.2024 | 2,65 | 2,67 | 2,62 | 2,65 | -0,49% | 1.083.465,00 |
| 17.09.2024 | 2,70 | 2,71 | 2,65 | 2,66 | -1,33% | 1.559.236,00 |
| 16.09.2024 | 2,73 | 2,76 | 2,67 | 2,70 | -1,21% | 1.536.448,00 |
| 13.09.2024 | 2,64 | 2,76 | 2,61 | 2,73 | 1,90% | 3.258.337,00 |
| 12.09.2024 | 2,75 | 2,79 | 2,64 | 2,68 | -2,08% | 3.729.429,00 |
| 11.09.2024 | 2,80 | 2,80 | 2,71 | 2,74 | -1,90% | 3.911.445,00 |
| 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 |