1,492€
-2,55%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,54 | 1,54 | 1,49 | 1,50 | -2,16% | - |
| 07.10.2026 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | 1.908.405,00 |
| 06.10.2026 | 1,58 | 1,59 | 1,57 | 1,57 | 0,58% | 2.197.967,00 |
| 05.10.2026 | 1,57 | 1,60 | 1,55 | 1,56 | -0,70% | 2.249.665,00 |
| 02.10.2026 | 1,61 | 1,63 | 1,57 | 1,57 | -1,93% | 3.259.740,00 |
| 01.10.2026 | 1,63 | 1,64 | 1,59 | 1,60 | -2,49% | 2.738.905,00 |
| 30.09.2026 | 1,69 | 1,71 | 1,64 | 1,65 | -1,85% | 2.836.346,00 |
| 29.09.2026 | 1,66 | 1,71 | 1,65 | 1,68 | 1,15% | 1.949.379,00 |
| 28.09.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -1,25% | 1.802.478,00 |
| 25.09.2026 | 1,71 | 1,72 | 1,67 | 1,68 | -0,47% | 1.852.174,00 |
| 24.09.2026 | 1,70 | 1,72 | 1,69 | 1,69 | -1,40% | 1.926.954,00 |
| 23.09.2026 | 1,79 | 1,79 | 1,71 | 1,71 | -2,73% | 2.556.123,00 |
| 22.09.2026 | 1,76 | 1,79 | 1,72 | 1,76 | -0,40% | 2.462.591,00 |
| 21.09.2026 | 1,76 | 1,77 | 1,74 | 1,77 | 0,46% | 1.575.615,00 |
| 18.09.2026 | 1,78 | 1,79 | 1,75 | 1,76 | -1,62% | 12.940.082,00 |
| 17.09.2026 | 1,78 | 1,81 | 1,76 | 1,79 | 0,34% | 2.575.737,00 |
| 16.09.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -1,11% | 1.678.548,00 |
| 15.09.2026 | 1,80 | 1,80 | 1,76 | 1,80 | 0,06% | 1.714.672,00 |
| 14.09.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -1,32% | 2.055.093,00 |
| 11.09.2026 | 1,81 | 1,84 | 1,81 | 1,82 | 0,44% | 1.405.041,00 |
| 10.09.2026 | 1,86 | 1,87 | 1,81 | 1,82 | -3,10% | 2.753.515,00 |
| 09.09.2026 | 1,87 | 1,90 | 1,87 | 1,87 | -1,11% | 1.256.343,00 |
| 08.09.2026 | 1,89 | 1,91 | 1,86 | 1,89 | 0,91% | 1.261.757,00 |
| 07.09.2026 | 1,88 | 1,89 | 1,86 | 1,88 | -1,31% | 1.547.927,00 |
| 04.09.2026 | 1,93 | 1,94 | 1,90 | 1,90 | -1,25% | 1.132.804,00 |
| 03.09.2026 | 1,87 | 1,94 | 1,87 | 1,93 | 2,61% | 1.672.583,00 |
| 02.09.2026 | 1,89 | 1,92 | 1,86 | 1,88 | -1,57% | 2.079.678,00 |
| 01.09.2026 | 1,90 | 1,91 | 1,86 | 1,91 | -0,31% | 3.449.842,00 |
| 31.08.2026 | 1,96 | 1,98 | 1,89 | 1,91 | -3,14% | 5.783.658,00 |
| 28.08.2026 | 2,01 | 2,03 | 1,97 | 1,98 | -1,35% | 2.979.931,00 |
| 27.08.2026 | 2,03 | 2,04 | 1,99 | 2,00 | -2,25% | 1.850.352,00 |
| 26.08.2026 | 2,10 | 2,11 | 1,98 | 2,05 | 0,89% | 2.426.864,00 |
| 25.08.2026 | 2,02 | 2,04 | 1,99 | 2,03 | 0,89% | 2.084.317,00 |
| 24.08.2026 | 2,05 | 2,06 | 2,01 | 2,01 | -1,85% | 1.677.017,00 |
| 21.08.2026 | 2,06 | 2,07 | 2,04 | 2,05 | -0,19% | 1.932.691,00 |
| 20.08.2026 | 2,07 | 2,08 | 2,04 | 2,05 | -0,96% | 998.808,00 |
| 19.08.2026 | 2,05 | 2,08 | 2,04 | 2,07 | 0,97% | 1.173.922,00 |
| 18.08.2026 | 2,07 | 2,07 | 2,04 | 2,05 | -0,96% | 1.777.557,00 |
| 17.08.2026 | 2,13 | 2,14 | 2,07 | 2,07 | -2,63% | 1.948.951,00 |
| 14.08.2026 | 2,17 | 2,17 | 2,12 | 2,13 | -1,11% | 1.053.395,00 |
| 13.08.2026 | 2,16 | 2,20 | 2,15 | 2,15 | -1,01% | 1.554.226,00 |
| 12.08.2026 | 2,16 | 2,18 | 2,13 | 2,18 | 1,02% | 1.270.832,00 |
| 11.08.2026 | 2,19 | 2,19 | 2,12 | 2,15 | -0,55% | 1.321.360,00 |
| 10.08.2026 | 2,19 | 2,19 | 2,15 | 2,17 | -1,37% | 1.046.939,00 |
| 07.08.2026 | 2,18 | 2,21 | 2,15 | 2,20 | 1,10% | 1.062.004,00 |
| 06.08.2026 | 2,19 | 2,19 | 2,16 | 2,17 | -0,55% | 1.348.137,00 |
| 05.08.2026 | 2,23 | 2,23 | 2,17 | 2,18 | -1,27% | 1.378.166,00 |
| 04.08.2026 | 2,22 | 2,22 | 2,17 | 2,21 | 1,37% | 1.476.340,00 |
| 03.08.2026 | 2,16 | 2,21 | 2,16 | 2,18 | 0,65% | 1.667.500,00 |
| 31.07.2026 | 2,21 | 2,22 | 2,15 | 2,17 | -1,45% | 1.698.386,00 |
| 30.07.2026 | 2,14 | 2,20 | 2,14 | 2,20 | 1,95% | 1.882.364,00 |
| 29.07.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -1,55% | 1.323.070,00 |
| 28.07.2026 | 2,18 | 2,20 | 2,16 | 2,19 | 1,48% | 2.393.505,00 |
| 27.07.2026 | 2,17 | 2,19 | 2,14 | 2,16 | 1,31% | 2.191.148,00 |
| 24.07.2026 | 2,09 | 2,13 | 2,07 | 2,13 | 2,40% | 1.362.952,00 |
| 23.07.2026 | 2,10 | 2,14 | 2,07 | 2,08 | -1,14% | 2.151.196,00 |
| 22.07.2026 | 2,10 | 2,17 | 2,09 | 2,11 | -0,19% | 2.750.935,00 |
| 21.07.2026 | 2,10 | 2,13 | 2,09 | 2,11 | 0,48% | 3.620.627,00 |
| 20.07.2026 | 2,10 | 2,12 | 2,08 | 2,10 | -1,04% | 2.690.615,00 |
| 17.07.2026 | 2,12 | 2,14 | 2,10 | 2,12 | 0,09% | 1.821.877,00 |
| 16.07.2026 | 2,20 | 2,20 | 2,10 | 2,12 | -3,11% | 3.507.597,00 |
| 15.07.2026 | 2,15 | 2,19 | 2,14 | 2,19 | 0,64% | 3.688.355,00 |
| 14.07.2026 | 2,13 | 2,20 | 2,12 | 2,17 | 0,37% | 2.887.229,00 |
| 13.07.2026 | 2,18 | 2,22 | 2,16 | 2,17 | -1,63% | 3.641.252,00 |
| 10.07.2026 | 2,23 | 2,28 | 2,20 | 2,20 | -1,26% | 3.408.900,00 |
| 09.07.2026 | 2,23 | 2,24 | 2,20 | 2,23 | 2,29% | 1.614.820,00 |
| 08.07.2026 | 2,35 | 2,36 | 2,17 | 2,18 | -7,86% | 4.228.440,00 |
| 07.07.2026 | 2,40 | 2,41 | 2,35 | 2,37 | -1,17% | 2.161.031,00 |
| 06.07.2026 | 2,42 | 2,42 | 2,38 | 2,39 | 0,25% | 1.111.868,00 |
| 03.07.2026 | 2,39 | 2,43 | 2,36 | 2,39 | 0,17% | 1.355.808,00 |
| 02.07.2026 | 2,28 | 2,38 | 2,26 | 2,38 | 4,38% | 6.507.516,00 |
| 01.07.2026 | 2,35 | 2,35 | 2,26 | 2,28 | -1,64% | 2.277.896,00 |
| 30.06.2026 | 2,30 | 2,34 | 2,29 | 2,32 | 1,49% | 4.453.196,00 |
| 29.06.2026 | 2,33 | 2,33 | 2,28 | 2,29 | -1,72% | 1.843.437,00 |
| 26.06.2026 | 2,29 | 2,34 | 2,29 | 2,33 | 0,26% | 2.936.374,00 |
| 25.06.2026 | 2,29 | 2,36 | 2,29 | 2,32 | -2,44% | 3.834.428,00 |
| 24.06.2026 | 2,35 | 2,38 | 2,31 | 2,38 | 2,41% | 2.240.440,00 |
| 23.06.2026 | 2,30 | 2,35 | 2,29 | 2,32 | -0,51% | 1.605.555,00 |
| 22.06.2026 | 2,33 | 2,35 | 2,30 | 2,34 | -0,09% | 1.593.971,00 |
| 19.06.2026 | 2,28 | 2,35 | 2,28 | 2,34 | 0,00% | 2.203.578,00 |
| 18.06.2026 | 2,31 | 2,34 | 2,29 | 2,34 | 0,60% | 1.483.651,00 |
| 17.06.2026 | 2,37 | 2,38 | 2,32 | 2,32 | -2,02% | 2.241.761,00 |
| 16.06.2026 | 2,35 | 2,38 | 2,33 | 2,37 | 0,94% | 2.906.802,00 |
| 15.06.2026 | 2,36 | 2,43 | 2,35 | 2,35 | 1,91% | 2.841.209,00 |
| 12.06.2026 | 2,27 | 2,34 | 2,27 | 2,31 | 3,22% | 1.919.271,00 |
| 11.06.2026 | 2,22 | 2,25 | 2,22 | 2,23 | -0,80% | 2.215.976,00 |
| 10.06.2026 | 2,24 | 2,25 | 2,20 | 2,25 | 2,18% | 1.779.633,00 |
| 09.06.2026 | 2,20 | 2,25 | 2,18 | 2,20 | 0,18% | 2.230.631,00 |
| 08.06.2026 | 2,33 | 2,34 | 2,20 | 2,20 | -6,78% | 5.827.351,00 |
| 05.06.2026 | 2,44 | 2,46 | 2,34 | 2,36 | -4,07% | 3.110.175,00 |
| 04.06.2026 | 2,46 | 2,48 | 2,43 | 2,46 | 0,90% | 1.425.376,00 |
| 03.06.2026 | 2,52 | 2,53 | 2,44 | 2,44 | -2,95% | 2.769.230,00 |
| 02.06.2026 | 2,52 | 2,54 | 2,49 | 2,51 | 0,24% | 2.051.056,00 |
| 01.06.2026 | 2,56 | 2,57 | 2,48 | 2,51 | -1,49% | 2.834.991,00 |
| 29.05.2026 | 2,60 | 2,61 | 2,52 | 2,54 | -1,70% | 8.154.475,00 |
| 28.05.2026 | 2,58 | 2,60 | 2,54 | 2,59 | -0,31% | 2.883.431,00 |
| 27.05.2026 | 2,52 | 2,64 | 2,49 | 2,60 | 0,54% | 4.482.216,00 |
| 26.05.2026 | 2,60 | 2,60 | 2,56 | 2,58 | -0,54% | 2.358.141,00 |
| 25.05.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 1,49% | 2.048.834,00 |
| 22.05.2026 | 2,54 | 2,58 | 2,51 | 2,56 | 1,51% | 1.903.144,00 |