2,768€
-0,50%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 2,79 | 2,90 | 2,66 | 2,68 | -3,85% | 37.656,00 |
| 05.11.2024 | 2,76 | 2,83 | 2,72 | 2,79 | 1,23% | 2.828,00 |
| 04.11.2024 | 2,78 | 2,82 | 2,76 | 2,76 | -0,90% | 3.000,00 |
| 01.11.2024 | 2,72 | 2,83 | 2,72 | 2,78 | 2,26% | 23.732,00 |
| 31.10.2024 | 2,91 | 2,91 | 2,70 | 2,72 | -6,40% | 40.244,00 |
| 30.10.2024 | 2,96 | 3,00 | 2,88 | 2,91 | -2,09% | 43.893,00 |
| 29.10.2024 | 3,03 | 3,05 | 2,97 | 2,97 | -2,00% | 45.146,00 |
| 28.10.2024 | 2,98 | 3,05 | 2,97 | 3,03 | 1,92% | 36.115,00 |
| 25.10.2024 | 2,94 | 3,05 | 2,93 | 2,97 | 0,93% | 38.520,00 |
| 24.10.2024 | 2,94 | 2,98 | 2,94 | 2,95 | 0,07% | 3.014,00 |
| 23.10.2024 | 2,92 | 2,96 | 2,88 | 2,94 | 1,00% | 3.235,00 |
| 22.10.2024 | 2,93 | 2,97 | 2,88 | 2,91 | -0,78% | 17.836,00 |
| 21.10.2024 | 3,02 | 3,03 | 2,93 | 2,94 | -2,84% | 6.017,00 |
| 18.10.2024 | 3,02 | 3,04 | 2,99 | 3,02 | 0,00% | 44.120,00 |
| 17.10.2024 | 3,05 | 3,06 | 2,96 | 3,02 | -0,77% | 19.058,00 |
| 16.10.2024 | 3,03 | 3,09 | 3,01 | 3,05 | 0,66% | 18.550,00 |
| 15.10.2024 | 2,95 | 3,06 | 2,93 | 3,03 | 2,68% | 136.799,00 |
| 14.10.2024 | 2,96 | 3,00 | 2,91 | 2,95 | -0,17% | 14.127,00 |
| 11.10.2024 | 2,80 | 2,96 | 2,79 | 2,95 | 5,62% | 77.452,00 |
| 10.10.2024 | 2,86 | 2,87 | 2,79 | 2,80 | -2,14% | 2.996,00 |
| 09.10.2024 | 2,85 | 2,88 | 2,83 | 2,86 | 0,40% | 5.681,00 |
| 08.10.2024 | 2,88 | 2,96 | 2,83 | 2,85 | -1,78% | 22.473,00 |
| 07.10.2024 | 3,02 | 3,02 | 2,85 | 2,90 | -3,82% | 39.492,00 |
| 04.10.2024 | 2,95 | 3,04 | 2,93 | 3,01 | 2,28% | 56.794,00 |
| 03.10.2024 | 2,96 | 3,00 | 2,91 | 2,95 | -0,71% | 9.398,00 |
| 02.10.2024 | 3,03 | 3,06 | 2,95 | 2,97 | -1,80% | 25.440,00 |
| 01.10.2024 | 2,82 | 3,05 | 2,82 | 3,02 | 7,02% | 169.261,00 |
| 30.09.2024 | 2,79 | 2,83 | 2,73 | 2,82 | 1,40% | 26.045,00 |
| 27.09.2024 | 2,77 | 2,86 | 2,74 | 2,78 | 0,60% | 97.180,00 |
| 26.09.2024 | 2,76 | 2,80 | 2,74 | 2,77 | 0,55% | 41.466,00 |
| 25.09.2024 | 2,75 | 2,80 | 2,73 | 2,75 | 0,11% | 2.200,00 |
| 24.09.2024 | 2,76 | 2,78 | 2,71 | 2,75 | -0,47% | 44.810,00 |
| 23.09.2024 | 2,66 | 2,77 | 2,65 | 2,76 | 3,82% | 29.357,00 |
| 20.09.2024 | 2,69 | 2,73 | 2,62 | 2,66 | -0,91% | 14.516,00 |
| 19.09.2024 | 2,67 | 2,73 | 2,66 | 2,69 | 0,28% | 57.876,00 |
| 18.09.2024 | 2,65 | 2,71 | 2,62 | 2,68 | 1,02% | 8.404,00 |
| 17.09.2024 | 2,74 | 2,74 | 2,61 | 2,65 | -3,13% | 1.243,00 |
| 16.09.2024 | 2,73 | 2,76 | 2,67 | 2,74 | 0,29% | 7.673,00 |
| 13.09.2024 | 2,65 | 2,76 | 2,60 | 2,73 | 2,92% | 8.862,00 |
| 12.09.2024 | 2,73 | 2,79 | 2,61 | 2,65 | -2,91% | 67.930,00 |
| 11.09.2024 | 2,82 | 2,83 | 2,71 | 2,73 | -3,24% | 36.402,00 |
| 10.09.2024 | 2,49 | 2,83 | 2,49 | 2,82 | 13,09% | 236.688,00 |
| 09.09.2024 | 2,45 | 2,50 | 2,38 | 2,50 | 2,30% | 28.700,00 |
| 06.09.2024 | 2,43 | 2,49 | 2,41 | 2,44 | 0,18% | 30.340,00 |
| 05.09.2024 | 2,34 | 2,51 | 2,32 | 2,43 | 4,06% | 63.781,00 |
| 04.09.2024 | 2,27 | 2,37 | 2,25 | 2,34 | 2,54% | 19.713,00 |
| 03.09.2024 | 2,35 | 2,36 | 2,28 | 2,28 | -2,81% | 25.385,00 |
| 02.09.2024 | 2,31 | 2,37 | 2,26 | 2,35 | 1,38% | 13.269,00 |
| 30.08.2024 | 2,23 | 2,34 | 2,23 | 2,32 | 4,04% | 55.662,00 |
| 29.08.2024 | 2,38 | 2,38 | 2,23 | 2,23 | -6,24% | 18.043,00 |
| 28.08.2024 | 2,25 | 2,38 | 2,20 | 2,37 | 5,58% | 135.160,00 |
| 27.08.2024 | 2,22 | 2,28 | 2,21 | 2,25 | 1,49% | 37.500,00 |
| 26.08.2024 | 2,20 | 2,24 | 2,17 | 2,22 | 0,75% | 9.650,00 |
| 23.08.2024 | 2,12 | 2,21 | 2,11 | 2,20 | 3,65% | 25.795,00 |
| 22.08.2024 | 2,12 | 2,15 | 2,11 | 2,12 | 0,12% | 4.491,00 |
| 21.08.2024 | 2,13 | 2,15 | 2,11 | 2,12 | -0,33% | 28.750,00 |
| 20.08.2024 | 2,12 | 2,16 | 2,11 | 2,13 | 0,14% | 22.098,00 |
| 19.08.2024 | 2,04 | 2,13 | 2,04 | 2,12 | 3,89% | 24.871,00 |
| 16.08.2024 | 2,08 | 2,11 | 2,03 | 2,04 | -1,54% | 46.842,00 |
| 15.08.2024 | 2,04 | 2,09 | 2,04 | 2,08 | 1,64% | 28.583,00 |
| 14.08.2024 | 2,02 | 2,05 | 2,01 | 2,04 | 1,24% | 3.130,00 |
| 13.08.2024 | 2,04 | 2,05 | 2,00 | 2,02 | -0,84% | 10.400,00 |
| 12.08.2024 | 2,04 | 2,06 | 2,02 | 2,03 | -0,17% | 56.500,00 |
| 09.08.2024 | 1,95 | 2,06 | 1,95 | 2,04 | 4,27% | 75.154,00 |
| 08.08.2024 | 1,97 | 1,98 | 1,92 | 1,95 | -0,36% | - |
| 07.08.2024 | 1,96 | 2,00 | 1,93 | 1,96 | 0,19% | 1.000,00 |
| 06.08.2024 | 1,92 | 1,98 | 1,86 | 1,96 | 1,53% | 18.151,00 |
| 05.08.2024 | 1,97 | 1,97 | 1,85 | 1,93 | -2,18% | 51.917,00 |
| 02.08.2024 | 1,96 | 1,99 | 1,89 | 1,97 | -0,37% | 65.413,00 |
| 01.08.2024 | 1,98 | 2,01 | 1,94 | 1,98 | -0,29% | 7.525,00 |
| 31.07.2024 | 1,96 | 1,99 | 1,95 | 1,98 | 1,29% | 3.430,00 |
| 30.07.2024 | 1,97 | 1,97 | 1,95 | 1,96 | -0,62% | 5.300,00 |
| 29.07.2024 | 1,97 | 2,00 | 1,93 | 1,97 | 0,14% | 1.760,00 |
| 26.07.2024 | 1,91 | 1,98 | 1,90 | 1,97 | 3,09% | 7.350,00 |
| 25.07.2024 | 1,94 | 1,94 | 1,88 | 1,91 | -2,07% | 58.696,00 |
| 24.07.2024 | 1,97 | 1,97 | 1,93 | 1,95 | -1,18% | 26.600,00 |
| 23.07.2024 | 2,01 | 2,04 | 1,96 | 1,97 | -2,06% | 13.026,00 |
| 22.07.2024 | 2,08 | 2,10 | 2,00 | 2,01 | -3,03% | 45.180,00 |
| 19.07.2024 | 2,12 | 2,12 | 2,07 | 2,08 | -2,24% | 12.270,00 |
| 18.07.2024 | 2,11 | 2,14 | 2,08 | 2,12 | 0,76% | 3.673,00 |
| 17.07.2024 | 2,13 | 2,15 | 2,08 | 2,11 | -1,17% | 29.920,00 |
| 16.07.2024 | 2,13 | 2,17 | 2,10 | 2,13 | -0,07% | 2.813,00 |
| 15.07.2024 | 2,23 | 2,23 | 2,13 | 2,13 | -4,18% | 12.050,00 |
| 12.07.2024 | 2,21 | 2,28 | 2,21 | 2,23 | 0,72% | 113.052,00 |
| 11.07.2024 | 2,14 | 2,23 | 2,13 | 2,21 | 3,37% | 100.307,00 |
| 10.07.2024 | 2,00 | 2,14 | 1,99 | 2,14 | 7,18% | 101.292,00 |
| 09.07.2024 | 1,99 | 2,04 | 1,99 | 2,00 | 0,25% | 9.423,00 |
| 08.07.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -2,17% | 21.500,00 |
| 05.07.2024 | 2,00 | 2,04 | 1,99 | 2,04 | 1,64% | 4.100,00 |
| 04.07.2024 | 1,93 | 2,04 | 1,93 | 2,00 | 3,78% | 28.000,00 |
| 03.07.2024 | 1,90 | 1,94 | 1,87 | 1,93 | 1,50% | 111.665,00 |
| 02.07.2024 | 1,94 | 1,95 | 1,88 | 1,90 | -2,44% | 10.850,00 |
| 01.07.2024 | 1,95 | 2,02 | 1,93 | 1,95 | -0,28% | 19.518,00 |