2,540€
-1,47%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -1,32% | 1.000,00 |
| 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 |
| 04.03.2025 | 2,67 | 2,72 | 2,65 | 2,68 | 0,28% | 42.575,00 |
| 03.03.2025 | 2,76 | 2,78 | 2,64 | 2,67 | -2,87% | 39.992,00 |
| 28.02.2025 | 2,77 | 2,79 | 2,73 | 2,75 | -0,97% | 19.976,00 |
| 27.02.2025 | 2,70 | 2,79 | 2,68 | 2,78 | 2,70% | 3.930,00 |
| 26.02.2025 | 2,68 | 2,74 | 2,64 | 2,70 | 0,84% | 13.789,00 |
| 25.02.2025 | 2,62 | 2,71 | 2,59 | 2,68 | 2,54% | 12.827,00 |
| 24.02.2025 | 2,56 | 2,69 | 2,55 | 2,61 | 3,00% | 17.198,00 |
| 21.02.2025 | 2,53 | 2,56 | 2,51 | 2,54 | 0,24% | 28.290,00 |
| 20.02.2025 | 2,54 | 2,60 | 2,51 | 2,53 | -0,51% | 10.582,00 |
| 19.02.2025 | 2,61 | 2,65 | 2,52 | 2,54 | -2,47% | 58.828,00 |
| 18.02.2025 | 2,62 | 2,63 | 2,56 | 2,61 | -0,51% | 20.759,00 |
| 17.02.2025 | 2,66 | 2,69 | 2,60 | 2,62 | -1,71% | 10.700,00 |
| 14.02.2025 | 2,69 | 2,69 | 2,64 | 2,67 | -0,74% | 1.206,00 |
| 13.02.2025 | 2,59 | 2,71 | 2,59 | 2,69 | 3,84% | 12.540,00 |
| 12.02.2025 | 2,70 | 2,76 | 2,53 | 2,59 | -4,57% | 194.462,00 |
| 11.02.2025 | 2,81 | 2,82 | 2,70 | 2,71 | -3,57% | 118.680,00 |
| 10.02.2025 | 2,78 | 2,85 | 2,77 | 2,81 | 1,37% | 62.088,00 |
| 07.02.2025 | 2,83 | 2,87 | 2,74 | 2,78 | -1,91% | 11.500,00 |
| 06.02.2025 | 2,82 | 2,86 | 2,79 | 2,83 | 0,19% | 4.268,00 |
| 05.02.2025 | 2,71 | 2,83 | 2,70 | 2,82 | 4,28% | 30.000,00 |
| 04.02.2025 | 2,72 | 2,77 | 2,70 | 2,71 | -0,42% | 15.103,00 |
| 03.02.2025 | 2,82 | 2,84 | 2,72 | 2,72 | -5,01% | 2.000,00 |
| 31.01.2025 | 2,84 | 2,88 | 2,80 | 2,86 | 0,63% | 24.349,00 |
| 30.01.2025 | 2,73 | 2,86 | 2,72 | 2,84 | 4,35% | 3.703,00 |
| 29.01.2025 | 2,75 | 2,77 | 2,71 | 2,73 | -0,94% | 8.979,00 |
| 28.01.2025 | 2,74 | 2,77 | 2,69 | 2,75 | 0,13% | 90.029,00 |
| 27.01.2025 | 2,67 | 2,76 | 2,66 | 2,75 | 2,25% | 1.951,00 |
| 24.01.2025 | 2,75 | 2,80 | 2,66 | 2,69 | -2,11% | 28.450,00 |
| 23.01.2025 | 2,64 | 2,78 | 2,64 | 2,75 | 4,03% | 13.615,00 |
| 22.01.2025 | 2,70 | 2,73 | 2,64 | 2,64 | -2,33% | 5.200,00 |
| 21.01.2025 | 2,72 | 2,73 | 2,68 | 2,70 | -0,55% | 17.159,00 |
| 20.01.2025 | 2,75 | 2,75 | 2,66 | 2,72 | -1,11% | 30.930,00 |
| 17.01.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 2,50% | 2.370,00 |
| 16.01.2025 | 2,66 | 2,70 | 2,63 | 2,68 | 0,66% | 16.876,00 |
| 15.01.2025 | 2,48 | 2,68 | 2,48 | 2,66 | 7,46% | 47.104,00 |
| 14.01.2025 | 2,52 | 2,55 | 2,48 | 2,48 | -1,24% | 11.235,00 |
| 13.01.2025 | 2,56 | 2,56 | 2,48 | 2,51 | -1,80% | 3.653,00 |
| 10.01.2025 | 2,60 | 2,64 | 2,52 | 2,56 | -1,62% | 35.164,00 |
| 09.01.2025 | 2,53 | 2,61 | 2,50 | 2,60 | 2,83% | 7.922,00 |
| 08.01.2025 | 2,64 | 2,69 | 2,51 | 2,53 | -4,19% | 26.867,00 |
| 07.01.2025 | 2,75 | 2,77 | 2,63 | 2,64 | -3,67% | 43.529,00 |
| 06.01.2025 | 2,82 | 2,82 | 2,72 | 2,74 | -2,55% | 15.426,00 |
| 03.01.2025 | 2,84 | 2,88 | 2,79 | 2,81 | -1,09% | 858,00 |
| 02.01.2025 | 2,92 | 2,94 | 2,80 | 2,84 | -2,71% | 8.667,00 |
| 30.12.2024 | 2,90 | 2,93 | 2,88 | 2,92 | 0,97% | 40.476,00 |
| 27.12.2024 | 2,87 | 2,91 | 2,83 | 2,89 | 0,85% | 17.156,00 |
| 23.12.2024 | 2,91 | 2,91 | 2,82 | 2,87 | -1,29% | 6.044,00 |
| 20.12.2024 | 2,78 | 2,91 | 2,77 | 2,90 | 4,46% | 8.052,00 |
| 19.12.2024 | 2,93 | 2,93 | 2,77 | 2,78 | -5,33% | 15.809,00 |
| 18.12.2024 | 2,97 | 3,02 | 2,90 | 2,94 | -1,08% | 5.550,00 |
| 17.12.2024 | 3,02 | 3,02 | 2,95 | 2,97 | -1,56% | 6.386,00 |
| 16.12.2024 | 3,08 | 3,08 | 2,97 | 3,02 | -2,00% | 10.768,00 |
| 13.12.2024 | 3,13 | 3,14 | 3,06 | 3,08 | -1,72% | 4.000,00 |
| 12.12.2024 | 3,17 | 3,20 | 3,10 | 3,13 | -1,34% | 500,00 |
| 11.12.2024 | 3,14 | 3,20 | 3,11 | 3,17 | 1,02% | 1.825,00 |
| 10.12.2024 | 3,08 | 3,18 | 3,07 | 3,14 | 2,01% | 14.550,00 |
| 09.12.2024 | 3,20 | 3,21 | 3,08 | 3,08 | -3,75% | 5.150,00 |
| 06.12.2024 | 3,20 | 3,26 | 3,13 | 3,20 | -0,02% | 18.189,00 |
| 05.12.2024 | 3,18 | 3,24 | 3,16 | 3,20 | 0,53% | 9.159,00 |
| 04.12.2024 | 3,17 | 3,23 | 3,16 | 3,18 | 0,46% | 18.061,00 |
| 03.12.2024 | 3,18 | 3,19 | 3,12 | 3,17 | -0,28% | 48.278,00 |
| 02.12.2024 | 3,14 | 3,26 | 3,14 | 3,18 | 0,97% | 23.288,00 |
| 29.11.2024 | 3,13 | 3,21 | 3,12 | 3,15 | 0,54% | 4.908,00 |
| 28.11.2024 | 3,14 | 3,19 | 3,11 | 3,13 | -0,21% | 28.520,00 |
| 27.11.2024 | 2,89 | 3,17 | 2,88 | 3,14 | 8,53% | 62.944,00 |
| 26.11.2024 | 2,93 | 2,93 | 2,82 | 2,89 | -1,37% | 3.400,00 |
| 25.11.2024 | 2,86 | 2,95 | 2,85 | 2,93 | 2,59% | 38.941,00 |
| 22.11.2024 | 2,70 | 2,88 | 2,69 | 2,86 | 5,96% | 23.067,00 |
| 21.11.2024 | 2,71 | 2,72 | 2,67 | 2,70 | -0,44% | 12.000,00 |
| 20.11.2024 | 2,73 | 2,77 | 2,68 | 2,71 | -0,68% | 2.000,00 |
| 19.11.2024 | 2,70 | 2,78 | 2,67 | 2,73 | 1,13% | 4.409,00 |
| 18.11.2024 | 2,77 | 2,77 | 2,69 | 2,70 | -2,64% | 7.825,00 |
| 15.11.2024 | 2,78 | 2,80 | 2,75 | 2,77 | -0,50% | 417,00 |
| 14.11.2024 | 2,73 | 2,81 | 2,70 | 2,78 | 1,96% | 11.508,00 |
| 13.11.2024 | 2,73 | 2,82 | 2,71 | 2,73 | -0,09% | 22.945,00 |
| 12.11.2024 | 2,77 | 2,81 | 2,71 | 2,73 | -2,06% | 4.670,00 |
| 11.11.2024 | 2,78 | 2,86 | 2,73 | 2,79 | 0,16% | 42.579,00 |
| 08.11.2024 | 2,75 | 2,82 | 2,74 | 2,78 | 1,37% | 3.050,00 |
| 07.11.2024 | 2,68 | 2,78 | 2,68 | 2,75 | 2,31% | 19.280,00 |