2,436€
-0,94%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 2,45 | 2,46 | 2,45 | 2,46 | -0,08% | - |
| 04.06.2026 | 2,44 | 2,48 | 2,44 | 2,46 | -0,89% | 1.350,00 |
| 03.06.2026 | 2,50 | 2,53 | 2,48 | 2,48 | -0,80% | - |
| 02.06.2026 | 2,52 | 2,54 | 2,49 | 2,50 | 0,00% | 4.000,00 |
| 01.06.2026 | 2,55 | 2,57 | 2,50 | 2,50 | -1,15% | 19.650,00 |
| 29.05.2026 | 2,60 | 2,61 | 2,52 | 2,53 | -1,33% | 700,00 |
| 28.05.2026 | 2,57 | 2,60 | 2,53 | 2,56 | -1,27% | 8.000,00 |
| 27.05.2026 | 2,59 | 2,64 | 2,49 | 2,60 | 0,43% | 95.640,00 |
| 26.05.2026 | 2,60 | 2,60 | 2,56 | 2,59 | -0,42% | - |
| 25.05.2026 | 2,60 | 2,63 | 2,56 | 2,60 | 2,69% | 532,00 |
| 22.05.2026 | 2,54 | 2,58 | 2,52 | 2,53 | 0,44% | 4.305,00 |
| 21.05.2026 | 2,54 | 2,56 | 2,51 | 2,52 | 1,98% | 9.032,00 |
| 20.05.2026 | 2,46 | 2,48 | 2,45 | 2,47 | -1,40% | - |
| 19.05.2026 | 2,43 | 2,51 | 2,42 | 2,50 | 3,09% | 8.100,00 |
| 18.05.2026 | 2,40 | 2,44 | 2,31 | 2,43 | 0,83% | 4.500,00 |
| 15.05.2026 | 2,45 | 2,46 | 2,38 | 2,41 | -1,99% | 1.300,00 |
| 14.05.2026 | 2,43 | 2,46 | 2,39 | 2,46 | 1,49% | 382,00 |
| 13.05.2026 | 2,50 | 2,52 | 2,37 | 2,42 | -3,08% | 950,00 |
| 12.05.2026 | 2,51 | 2,52 | 2,44 | 2,50 | 0,48% | 20.000,00 |
| 11.05.2026 | 2,43 | 2,49 | 2,42 | 2,49 | 1,22% | 485,00 |
| 08.05.2026 | 2,46 | 2,47 | 2,43 | 2,46 | -0,04% | 900,00 |
| 07.05.2026 | 2,48 | 2,50 | 2,45 | 2,46 | -0,45% | - |
| 06.05.2026 | 2,36 | 2,54 | 2,35 | 2,47 | 3,96% | 7.080,00 |
| 05.05.2026 | 2,40 | 2,41 | 2,36 | 2,38 | 0,76% | 273,00 |
| 04.05.2026 | 2,46 | 2,47 | 2,35 | 2,36 | -3,04% | 600,00 |
| 30.04.2026 | 2,42 | 2,46 | 2,41 | 2,43 | -0,61% | 5.300,00 |
| 29.04.2026 | 2,51 | 2,51 | 2,43 | 2,45 | -1,33% | 1.978,00 |
| 28.04.2026 | 2,51 | 2,53 | 2,46 | 2,48 | -0,60% | 1.300,00 |
| 27.04.2026 | 2,44 | 2,50 | 2,44 | 2,49 | 1,30% | 718,00 |
| 24.04.2026 | 2,47 | 2,49 | 2,39 | 2,46 | -1,64% | 5.500,00 |
| 23.04.2026 | 2,62 | 2,62 | 2,49 | 2,50 | -4,47% | 7.266,00 |
| 22.04.2026 | 2,59 | 2,63 | 2,59 | 2,62 | -0,08% | 211,00 |
| 21.04.2026 | 2,66 | 2,66 | 2,60 | 2,62 | -0,19% | 350,00 |
| 20.04.2026 | 2,60 | 2,63 | 2,56 | 2,63 | 0,34% | 1.215,00 |
| 17.04.2026 | 2,60 | 2,64 | 2,56 | 2,62 | 0,93% | 10.110,00 |
| 16.04.2026 | 2,66 | 2,66 | 0,00 | 2,59 | -2,26% | 31.400,00 |
| 15.04.2026 | 2,60 | 2,69 | 2,60 | 2,65 | 2,63% | 702,00 |
| 14.04.2026 | 2,50 | 2,61 | 2,50 | 2,59 | 3,81% | 49,00 |
| 13.04.2026 | 2,51 | 2,53 | 2,45 | 2,49 | -1,77% | 1.000,00 |
| 10.04.2026 | 2,52 | 2,55 | 2,48 | 2,54 | 0,40% | 4.100,00 |
| 09.04.2026 | 2,54 | 2,56 | 2,52 | 2,53 | -2,06% | 13,00 |
| 08.04.2026 | 2,42 | 2,63 | 2,42 | 2,58 | 6,44% | 22.175,00 |
| 07.04.2026 | 2,45 | 2,48 | 2,40 | 2,42 | 0,33% | 1.666,00 |
| 02.04.2026 | 2,47 | 2,47 | 2,30 | 2,42 | -2,54% | 150,00 |
| 01.04.2026 | 2,30 | 2,49 | 2,30 | 2,48 | 8,49% | 12.765,00 |
| 31.03.2026 | 2,25 | 2,31 | 2,25 | 2,28 | 3,68% | 2.793,00 |
| 30.03.2026 | 2,18 | 2,21 | 2,17 | 2,20 | -0,14% | 1,00 |
| 27.03.2026 | 2,22 | 2,22 | 2,16 | 2,21 | -1,78% | 2.112,00 |
| 26.03.2026 | 2,31 | 2,31 | 2,24 | 2,25 | -3,19% | 5.000,00 |
| 25.03.2026 | 2,33 | 2,36 | 2,29 | 2,32 | 1,09% | 31.965,00 |
| 24.03.2026 | 2,30 | 2,31 | 2,24 | 2,30 | -1,03% | 720,00 |
| 23.03.2026 | 2,29 | 2,35 | 2,15 | 2,32 | 0,61% | 8.895,00 |
| 20.03.2026 | 2,35 | 2,43 | 2,29 | 2,31 | -3,11% | 5.700,00 |
| 19.03.2026 | 2,42 | 2,46 | 2,34 | 2,38 | -4,27% | 2.225,00 |
| 18.03.2026 | 2,49 | 2,58 | 2,47 | 2,49 | 0,16% | 26.006,00 |
| 17.03.2026 | 2,39 | 2,50 | 2,38 | 2,48 | 2,86% | 4.429,00 |
| 16.03.2026 | 2,35 | 2,43 | 2,34 | 2,41 | 1,09% | 18.452,00 |
| 13.03.2026 | 2,40 | 2,43 | 2,35 | 2,39 | -0,46% | 6.470,00 |
| 12.03.2026 | 2,46 | 2,48 | 2,38 | 2,40 | -3,03% | 13.855,00 |
| 11.03.2026 | 2,58 | 2,60 | 2,45 | 2,47 | -4,22% | 4.700,00 |
| 10.03.2026 | 2,58 | 2,60 | 2,52 | 2,58 | 2,34% | 19.500,00 |
| 09.03.2026 | 2,70 | 2,70 | 2,48 | 2,52 | -7,82% | 39.087,00 |
| 06.03.2026 | 2,60 | 2,74 | 2,60 | 2,74 | 4,15% | 3.105,00 |
| 05.03.2026 | 2,62 | 2,68 | 2,54 | 2,63 | -2,70% | 183.029,00 |
| 04.03.2026 | 2,81 | 2,81 | 2,65 | 2,70 | -4,22% | 28.189,00 |
| 03.03.2026 | 2,96 | 2,96 | 2,76 | 2,82 | -4,38% | 12.220,00 |
| 02.03.2026 | 3,03 | 3,05 | 2,91 | 2,95 | -3,19% | 2.959,00 |
| 27.02.2026 | 3,05 | 3,09 | 3,02 | 3,05 | -0,39% | 3.248,00 |
| 26.02.2026 | 3,03 | 3,10 | 3,02 | 3,06 | -0,16% | 2.138,00 |
| 25.02.2026 | 3,07 | 3,10 | 3,04 | 3,06 | -0,23% | 13.660,00 |
| 24.02.2026 | 3,03 | 3,13 | 3,00 | 3,07 | 1,32% | 15.473,00 |
| 23.02.2026 | 3,04 | 3,06 | 2,99 | 3,03 | -0,82% | 6.658,00 |
| 20.02.2026 | 2,99 | 3,07 | 2,98 | 3,05 | 3,00% | 11.624,00 |
| 19.02.2026 | 2,90 | 3,01 | 2,88 | 2,97 | 2,49% | 7.977,00 |
| 18.02.2026 | 2,95 | 3,00 | 2,89 | 2,89 | -2,20% | 21.971,00 |
| 17.02.2026 | 2,81 | 3,24 | 2,79 | 2,96 | 5,34% | 24.260,00 |
| 16.02.2026 | 2,78 | 2,86 | 2,75 | 2,81 | 0,43% | 2.000,00 |
| 13.02.2026 | 2,77 | 2,85 | 2,71 | 2,80 | 0,65% | 2.050,00 |
| 12.02.2026 | 3,06 | 3,07 | 2,74 | 2,78 | -8,44% | 17.641,00 |
| 11.02.2026 | 2,96 | 3,05 | 2,93 | 3,03 | 2,88% | 3.986,00 |
| 10.02.2026 | 2,84 | 2,95 | 2,84 | 2,95 | 5,59% | 3.600,00 |
| 09.02.2026 | 2,81 | 2,83 | 2,77 | 2,79 | -1,31% | - |
| 06.02.2026 | 2,77 | 2,84 | 2,76 | 2,83 | 2,17% | 8.040,00 |
| 05.02.2026 | 2,72 | 2,79 | 2,71 | 2,77 | 0,40% | 17.966,00 |
| 04.02.2026 | 2,64 | 2,76 | 2,64 | 2,76 | 4,27% | 1.000,00 |
| 03.02.2026 | 2,66 | 2,67 | 2,62 | 2,65 | -0,49% | 180.700,00 |
| 02.02.2026 | 2,66 | 2,69 | 2,64 | 2,66 | -0,71% | 1.200,00 |
| 30.01.2026 | 2,70 | 2,70 | 2,66 | 2,68 | -0,92% | 26.817,00 |
| 29.01.2026 | 2,72 | 2,76 | 2,70 | 2,70 | -1,53% | 141.730,00 |
| 28.01.2026 | 2,65 | 2,75 | 2,62 | 2,75 | 5,62% | 63.766,00 |
| 27.01.2026 | 2,63 | 2,65 | 2,59 | 2,60 | -0,99% | 65.704,00 |
| 26.01.2026 | 2,47 | 2,64 | 2,47 | 2,63 | 3,51% | 208.028,00 |
| 23.01.2026 | 2,58 | 2,59 | 2,52 | 2,54 | -2,65% | 200,00 |
| 22.01.2026 | 2,63 | 2,67 | 2,55 | 2,61 | 0,54% | 1.529,00 |
| 21.01.2026 | 2,56 | 2,60 | 2,54 | 2,59 | 1,85% | 6.231,00 |
| 20.01.2026 | 2,67 | 2,68 | 2,54 | 2,54 | -4,90% | 1.377,00 |
| 19.01.2026 | 2,73 | 2,74 | 2,66 | 2,68 | -2,51% | 10.090,00 |
| 16.01.2026 | 2,74 | 2,76 | 2,66 | 2,74 | 1,03% | 19,00 |
| 15.01.2026 | 2,72 | 2,72 | 2,68 | 2,72 | 0,93% | - |
| 14.01.2026 | 2,77 | 2,81 | 2,69 | 2,69 | -3,69% | 2,00 |