3,137€
-1,17%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,18 | 3,18 | 3,11 | 3,14 | -1,07% | 12.065,00 |
| 24.07.2025 | 3,18 | 3,18 | 3,12 | 3,17 | -0,13% | 6.077,00 |
| 23.07.2025 | 3,19 | 3,21 | 3,15 | 3,18 | -0,50% | 3.709,00 |
| 22.07.2025 | 3,14 | 3,20 | 3,13 | 3,19 | 1,62% | 9.208,00 |
| 21.07.2025 | 3,09 | 3,16 | 3,09 | 3,14 | 1,65% | 15.819,00 |
| 18.07.2025 | 3,07 | 3,11 | 3,05 | 3,09 | 0,68% | 32.880,00 |
| 17.07.2025 | 3,09 | 3,12 | 3,07 | 3,07 | -0,55% | 12.495,00 |
| 16.07.2025 | 3,08 | 3,09 | 3,05 | 3,09 | 0,19% | 650,00 |
| 15.07.2025 | 3,09 | 3,12 | 3,07 | 3,08 | -0,06% | 3.440,00 |
| 14.07.2025 | 3,09 | 3,12 | 3,06 | 3,08 | -0,61% | 657,00 |
| 11.07.2025 | 3,08 | 3,10 | 3,05 | 3,10 | 0,55% | 5.742,00 |
| 10.07.2025 | 3,04 | 3,12 | 3,02 | 3,09 | 1,65% | 13.560,00 |
| 09.07.2025 | 3,00 | 3,05 | 2,98 | 3,04 | 1,17% | 15.064,00 |
| 08.07.2025 | 2,96 | 3,01 | 2,96 | 3,00 | 1,42% | 28.411,00 |
| 07.07.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -1,89% | 14.500,00 |
| 04.07.2025 | 3,03 | 3,04 | 2,99 | 3,02 | -0,43% | 13.861,00 |
| 03.07.2025 | 3,05 | 3,05 | 3,00 | 3,03 | -0,49% | - |
| 02.07.2025 | 3,12 | 3,13 | 3,02 | 3,04 | -2,34% | 504,00 |
| 01.07.2025 | 3,11 | 3,17 | 3,10 | 3,12 | 0,10% | - |
| 30.06.2025 | 3,09 | 3,18 | 3,08 | 3,11 | 0,84% | - |
| 27.06.2025 | 3,11 | 3,13 | 3,07 | 3,09 | -0,80% | - |
| 26.06.2025 | 3,05 | 3,13 | 3,05 | 3,11 | 1,97% | - |
| 25.06.2025 | 3,04 | 3,11 | 3,04 | 3,05 | 0,39% | - |
| 24.06.2025 | 3,09 | 3,11 | 3,03 | 3,04 | -0,52% | 3.644,00 |
| 23.06.2025 | 3,05 | 3,07 | 3,01 | 3,06 | 0,23% | 7.000,00 |
| 20.06.2025 | 3,01 | 3,10 | 3,01 | 3,05 | 1,46% | 15.213,00 |
| 19.06.2025 | 2,98 | 3,05 | 0,00 | 3,01 | 0,70% | 10.270,00 |
| 18.06.2025 | 2,95 | 3,06 | 2,95 | 2,99 | 1,05% | 24.868,00 |
| 17.06.2025 | 2,90 | 3,01 | 2,90 | 2,95 | 1,69% | 7.899,00 |
| 16.06.2025 | 2,82 | 2,95 | 2,80 | 2,91 | 2,72% | 10.153,00 |
| 13.06.2025 | 2,87 | 2,87 | 2,79 | 2,83 | -1,63% | 12.740,00 |
| 12.06.2025 | 2,95 | 2,96 | 2,85 | 2,88 | -2,71% | 7.400,00 |
| 11.06.2025 | 2,97 | 3,03 | 2,94 | 2,96 | -0,87% | 5.008,00 |
| 10.06.2025 | 2,94 | 2,99 | 2,91 | 2,98 | 1,33% | 459,00 |
| 09.06.2025 | 2,91 | 2,96 | 2,90 | 2,94 | 0,96% | 331,00 |
| 06.06.2025 | 2,89 | 2,95 | 2,89 | 2,91 | 0,87% | 3.000,00 |
| 05.06.2025 | 2,91 | 2,97 | 2,89 | 2,89 | -0,62% | 9.400,00 |
| 04.06.2025 | 2,90 | 2,97 | 2,88 | 2,91 | 0,10% | 12.700,00 |
| 03.06.2025 | 2,86 | 2,97 | 2,85 | 2,90 | 1,36% | 23.520,00 |
| 02.06.2025 | 2,80 | 2,87 | 2,77 | 2,87 | 2,28% | 2.776,00 |
| 30.05.2025 | 2,84 | 2,93 | 2,78 | 2,80 | -1,27% | 15.277,00 |
| 29.05.2025 | 2,77 | 2,86 | 2,76 | 2,84 | 2,53% | 23.640,00 |
| 28.05.2025 | 2,68 | 2,89 | 2,67 | 2,77 | 3,02% | 106.279,00 |
| 27.05.2025 | 2,66 | 2,70 | 2,65 | 2,69 | 1,13% | 1.500,00 |
| 26.05.2025 | 2,62 | 2,68 | 2,62 | 2,66 | 1,45% | 8.215,00 |
| 23.05.2025 | 2,67 | 2,68 | 2,60 | 2,62 | -1,91% | 51.673,00 |
| 22.05.2025 | 2,72 | 2,72 | 2,66 | 2,67 | -1,80% | 50,00 |
| 21.05.2025 | 2,77 | 2,78 | 2,70 | 2,72 | -1,45% | 26.500,00 |
| 20.05.2025 | 2,77 | 2,82 | 2,76 | 2,76 | -0,54% | 13.156,00 |
| 19.05.2025 | 2,78 | 2,79 | 2,72 | 2,77 | -0,22% | - |
| 16.05.2025 | 2,71 | 2,79 | 2,70 | 2,78 | 2,62% | 3.858,00 |
| 15.05.2025 | 2,64 | 2,72 | 2,64 | 2,71 | 2,58% | 17.800,00 |
| 14.05.2025 | 2,60 | 2,68 | 2,59 | 2,64 | 1,42% | 4.945,00 |
| 13.05.2025 | 2,70 | 2,71 | 2,59 | 2,60 | -3,70% | 3.768,00 |
| 12.05.2025 | 2,71 | 2,74 | 2,60 | 2,70 | -0,37% | 2.700,00 |
| 09.05.2025 | 2,57 | 2,74 | 2,57 | 2,71 | 5,03% | 7.499,00 |
| 08.05.2025 | 2,61 | 2,64 | 2,57 | 2,58 | -1,03% | 10.700,00 |
| 07.05.2025 | 2,59 | 2,63 | 2,55 | 2,61 | 0,77% | 12.640,00 |
| 06.05.2025 | 2,61 | 2,64 | 2,54 | 2,59 | -0,84% | 5.165,00 |
| 05.05.2025 | 2,62 | 2,64 | 2,59 | 2,61 | -0,15% | 22.587,00 |
| 02.05.2025 | 2,62 | 2,68 | 2,59 | 2,62 | -0,30% | 6.012,00 |
| 30.04.2025 | 2,55 | 2,63 | 2,52 | 2,62 | 2,86% | 18.145,00 |
| 29.04.2025 | 2,63 | 2,73 | 2,53 | 2,55 | -2,97% | 21.067,00 |
| 28.04.2025 | 2,68 | 2,69 | 2,60 | 2,63 | -1,79% | 7.500,00 |
| 25.04.2025 | 2,66 | 2,72 | 2,65 | 2,68 | 0,71% | 8.430,00 |
| 24.04.2025 | 2,64 | 2,70 | 2,62 | 2,66 | 0,87% | - |
| 23.04.2025 | 2,68 | 2,73 | 2,62 | 2,64 | -1,72% | 5.870,00 |
| 22.04.2025 | 2,71 | 2,76 | 2,65 | 2,68 | -1,47% | 17.717,00 |
| 17.04.2025 | 2,68 | 2,73 | 2,64 | 2,72 | 1,68% | 28.950,00 |
| 16.04.2025 | 2,75 | 2,82 | 2,67 | 2,68 | -2,83% | 54.248,00 |
| 15.04.2025 | 2,60 | 2,77 | 2,60 | 2,75 | 5,84% | 52.274,00 |
| 14.04.2025 | 2,52 | 2,62 | 2,51 | 2,60 | 3,34% | 46.766,00 |
| 11.04.2025 | 2,37 | 2,53 | 2,32 | 2,52 | 6,51% | 25.915,00 |
| 10.04.2025 | 2,36 | 2,42 | 2,26 | 2,36 | 0,13% | 17.800,00 |
| 09.04.2025 | 2,30 | 2,39 | 2,15 | 2,36 | 2,56% | 13.176,00 |
| 08.04.2025 | 2,31 | 2,38 | 2,26 | 2,30 | -0,35% | 4.200,00 |
| 07.04.2025 | 2,33 | 2,47 | 2,18 | 2,31 | -2,57% | 20.097,00 |
| 04.04.2025 | 2,58 | 2,64 | 2,37 | 2,37 | -8,21% | 84.675,00 |
| 03.04.2025 | 2,47 | 2,62 | 2,47 | 2,58 | 3,32% | 73.829,00 |
| 02.04.2025 | 2,58 | 2,59 | 2,48 | 2,50 | -3,03% | 31.260,00 |
| 01.04.2025 | 2,52 | 2,59 | 2,52 | 2,58 | 2,16% | 10.055,00 |
| 31.03.2025 | 2,52 | 2,57 | 2,47 | 2,52 | -0,32% | 59.500,00 |
| 28.03.2025 | 2,55 | 2,64 | 2,46 | 2,53 | -0,88% | 29.980,00 |
| 27.03.2025 | 2,41 | 2,58 | 2,41 | 2,55 | 5,58% | 52.875,00 |
| 26.03.2025 | 2,37 | 2,47 | 2,20 | 2,42 | 2,09% | 48.941,00 |
| 25.03.2025 | 2,36 | 2,37 | 2,31 | 2,37 | 0,51% | 13.865,00 |
| 24.03.2025 | 2,44 | 2,45 | 2,34 | 2,36 | -3,38% | 15.088,00 |
| 21.03.2025 | 2,46 | 2,47 | 2,39 | 2,44 | -0,77% | 11.700,00 |
| 20.03.2025 | 2,44 | 2,49 | 2,40 | 2,46 | 0,59% | 1.200,00 |
| 19.03.2025 | 2,45 | 2,50 | 2,39 | 2,44 | -0,18% | 8.550,00 |
| 18.03.2025 | 2,44 | 2,49 | 2,42 | 2,45 | 0,20% | 25.400,00 |
| 17.03.2025 | 2,49 | 2,49 | 2,34 | 2,44 | -2,04% | 20.522,00 |
| 14.03.2025 | 2,36 | 2,55 | 2,32 | 2,50 | 5,83% | 12.235,00 |
| 13.03.2025 | 2,40 | 2,42 | 2,34 | 2,36 | -1,75% | 8.761,00 |
| 12.03.2025 | 2,32 | 2,43 | 2,31 | 2,40 | 3,92% | 3.850,00 |
| 11.03.2025 | 2,37 | 2,43 | 2,30 | 2,31 | -2,39% | 12.695,00 |
| 10.03.2025 | 2,43 | 2,44 | 2,35 | 2,37 | -2,55% | 4.700,00 |
| 07.03.2025 | 2,45 | 2,46 | 2,39 | 2,43 | -0,98% | 26.781,00 |
| 06.03.2025 | 2,62 | 2,65 | 2,43 | 2,45 | -6,56% | 69.000,00 |
| 05.03.2025 | 2,68 | 2,71 | 2,57 | 2,62 | -2,00% | 58.912,00 |