3,168€
-1,98%
Echtzeit-Aktienkurs AROUNDTOWN EO-,01
Bid:
Ask:
Aktienkurse zur AROUNDTOWN EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 3,02 | 3,11 | 3,02 | 3,05 | 1,26% | 4.241.816,00 |
| 19.06.2025 | 3,01 | 3,05 | 2,99 | 3,02 | -0,46% | 800.337,00 |
| 18.06.2025 | 2,97 | 3,06 | 2,97 | 3,03 | 1,13% | 3.328.956,00 |
| 17.06.2025 | 2,90 | 3,01 | 2,90 | 3,00 | 1,84% | 1.418.564,00 |
| 16.06.2025 | 2,82 | 2,95 | 2,82 | 2,94 | 4,25% | 1.202.803,00 |
| 13.06.2025 | 2,85 | 2,87 | 2,79 | 2,82 | -1,67% | 1.836.479,00 |
| 12.06.2025 | 2,97 | 2,97 | 2,85 | 2,87 | -3,17% | 1.930.985,00 |
| 11.06.2025 | 2,98 | 3,03 | 2,94 | 2,96 | -0,94% | 1.885.960,00 |
| 10.06.2025 | 2,97 | 2,99 | 2,91 | 2,99 | 1,29% | 1.972.119,00 |
| 09.06.2025 | 2,91 | 2,96 | 2,90 | 2,95 | 1,16% | 2.097.394,00 |
| 06.06.2025 | 2,93 | 2,95 | 2,91 | 2,92 | 0,90% | 879.297,00 |
| 05.06.2025 | 2,92 | 2,97 | 2,88 | 2,89 | -0,48% | 1.204.783,00 |
| 04.06.2025 | 2,93 | 2,97 | 2,88 | 2,91 | 0,07% | 2.327.384,00 |
| 03.06.2025 | 2,88 | 2,97 | 2,87 | 2,91 | 1,61% | 2.408.065,00 |
| 02.06.2025 | 2,81 | 2,87 | 2,78 | 2,86 | 2,22% | 1.590.275,00 |
| 30.05.2025 | 2,86 | 2,93 | 2,78 | 2,80 | -1,62% | 2.731.291,00 |
| 29.05.2025 | 2,81 | 2,86 | 2,77 | 2,84 | 2,30% | 1.805.958,00 |
| 28.05.2025 | 2,77 | 2,88 | 2,68 | 2,78 | 3,35% | 4.801.706,00 |
| 27.05.2025 | 2,69 | 2,70 | 2,65 | 2,69 | 0,98% | 1.490.164,00 |
| 26.05.2025 | 2,64 | 2,68 | 2,62 | 2,66 | 1,91% | 1.039.489,00 |
| 23.05.2025 | 2,68 | 2,68 | 2,60 | 2,61 | -1,95% | 1.257.937,00 |
| 22.05.2025 | 2,70 | 2,71 | 2,66 | 2,67 | -2,06% | 1.949.276,00 |
| 21.05.2025 | 2,76 | 2,78 | 2,71 | 2,72 | -2,09% | 1.021.787,00 |
| 20.05.2025 | 2,79 | 2,81 | 2,75 | 2,78 | 0,14% | 1.449.357,00 |
| 19.05.2025 | 2,77 | 2,79 | 2,72 | 2,78 | -0,43% | 1.520.716,00 |
| 16.05.2025 | 2,72 | 2,79 | 2,70 | 2,79 | 2,73% | 2.584.559,00 |
| 15.05.2025 | 2,69 | 2,72 | 2,65 | 2,71 | 1,80% | 2.130.391,00 |
| 14.05.2025 | 2,60 | 2,67 | 2,60 | 2,67 | 2,85% | 3.437.914,00 |
| 13.05.2025 | 2,71 | 2,72 | 2,58 | 2,59 | -3,86% | 2.181.210,00 |
| 12.05.2025 | 2,74 | 2,74 | 2,60 | 2,70 | -1,39% | 1.298.548,00 |
| 09.05.2025 | 2,58 | 2,74 | 2,58 | 2,73 | 6,46% | 2.465.530,00 |
| 08.05.2025 | 2,63 | 2,65 | 2,57 | 2,57 | -1,53% | 1.024.703,00 |
| 07.05.2025 | 2,61 | 2,63 | 2,55 | 2,61 | 0,69% | 2.183.612,00 |
| 06.05.2025 | 2,63 | 2,64 | 2,54 | 2,59 | -1,67% | 1.880.960,00 |