2,175€
0,37%
Echtzeit-Aktienkurs Aroundtown S.A.
Bid:
Ask:
Aktienkurse zur Aroundtown S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,65% | - |
| 06.08.2026 | 2,19 | 2,19 | 2,16 | 2,17 | -1,81% | - |
| 05.08.2026 | 2,21 | 2,22 | 2,21 | 2,21 | 0,23% | - |
| 04.08.2026 | 2,19 | 2,21 | 2,17 | 2,20 | 1,15% | 297,00 |
| 03.08.2026 | 2,18 | 2,21 | 2,17 | 2,18 | -0,91% | 5.900,00 |
| 31.07.2026 | 2,20 | 2,22 | 2,19 | 2,20 | 1,15% | 4.900,00 |
| 30.07.2026 | 2,16 | 2,18 | 2,14 | 2,17 | 0,14% | 1.000,00 |
| 29.07.2026 | 2,19 | 2,20 | 2,16 | 2,17 | 0,56% | 11.900,00 |
| 28.07.2026 | 2,16 | 2,18 | 2,16 | 2,16 | -0,14% | 1.000,00 |
| 27.07.2026 | 2,12 | 2,19 | 2,12 | 2,16 | 1,93% | - |
| 24.07.2026 | 2,09 | 2,13 | 2,07 | 2,12 | 1,58% | 508,00 |
| 23.07.2026 | 2,12 | 2,14 | 2,07 | 2,09 | -3,83% | 8.448,00 |
| 22.07.2026 | 2,11 | 2,17 | 2,09 | 2,17 | 3,43% | 139,00 |
| 21.07.2026 | 2,09 | 2,13 | 2,09 | 2,10 | -0,94% | 9.500,00 |
| 20.07.2026 | 2,13 | 2,13 | 2,08 | 2,12 | -0,52% | 7.140,00 |
| 17.07.2026 | 2,12 | 2,15 | 2,04 | 2,13 | 0,24% | 16.661,00 |
| 16.07.2026 | 2,19 | 2,20 | 2,12 | 2,12 | -2,35% | 1.646,00 |
| 15.07.2026 | 2,17 | 2,19 | 2,15 | 2,17 | -0,14% | 500,00 |
| 14.07.2026 | 2,16 | 2,21 | 2,12 | 2,18 | -0,77% | 4.800,00 |
| 13.07.2026 | 2,21 | 2,22 | 2,09 | 2,19 | -0,63% | 27.803,00 |
| 10.07.2026 | 2,23 | 2,28 | 2,20 | 2,21 | 0,09% | 411,00 |
| 09.07.2026 | 2,25 | 2,25 | 2,20 | 2,21 | 1,10% | 52.664,00 |
| 08.07.2026 | 2,37 | 2,37 | 2,18 | 2,18 | -8,74% | 23.817,00 |
| 07.07.2026 | 2,39 | 2,41 | 2,35 | 2,39 | -0,33% | 9.000,00 |
| 06.07.2026 | 2,39 | 2,42 | 2,38 | 2,40 | 0,38% | 500,00 |
| 03.07.2026 | 2,39 | 2,43 | 2,36 | 2,39 | 1,40% | 500,00 |
| 02.07.2026 | 2,29 | 2,37 | 2,26 | 2,36 | 3,70% | 4.591,00 |
| 01.07.2026 | 2,31 | 2,35 | 2,26 | 2,27 | -1,69% | 1,00 |
| 30.06.2026 | 2,30 | 2,34 | 2,29 | 2,31 | 0,00% | - |
| 29.06.2026 | 2,32 | 2,34 | 2,30 | 2,31 | -0,64% | - |
| 26.06.2026 | 2,32 | 2,34 | 2,30 | 2,33 | 0,61% | 3.672,00 |
| 25.06.2026 | 2,32 | 2,39 | 2,30 | 2,31 | -1,07% | 11.696,00 |
| 24.06.2026 | 2,33 | 2,37 | 2,31 | 2,34 | 1,08% | 700,00 |
| 23.06.2026 | 2,31 | 2,34 | 2,29 | 2,31 | -0,09% | 1.780,00 |
| 22.06.2026 | 2,33 | 2,35 | 2,31 | 2,32 | -0,94% | 645,00 |
| 19.06.2026 | 2,34 | 2,35 | 2,30 | 2,34 | 0,69% | 14.000,00 |
| 18.06.2026 | 2,32 | 2,33 | 2,29 | 2,32 | -2,48% | 6.000,00 |
| 17.06.2026 | 2,37 | 2,39 | 2,35 | 2,38 | 0,63% | - |
| 16.06.2026 | 2,35 | 2,38 | 2,33 | 2,37 | -1,38% | - |
| 15.06.2026 | 2,31 | 2,43 | 2,31 | 2,40 | 4,13% | 6.000,00 |
| 12.06.2026 | 2,26 | 2,34 | 2,26 | 2,30 | 2,54% | 10.000,00 |
| 11.06.2026 | 2,23 | 2,25 | 2,22 | 2,25 | 1,67% | 1.250,00 |
| 10.06.2026 | 2,19 | 2,24 | 2,19 | 2,21 | -1,03% | 1.650,00 |
| 09.06.2026 | 2,21 | 2,25 | 2,18 | 2,23 | 1,22% | 600,00 |
| 08.06.2026 | 2,34 | 2,34 | 2,20 | 2,21 | -6,69% | 20.625,00 |
| 05.06.2026 | 2,45 | 2,46 | 2,34 | 2,36 | -3,90% | 12.500,00 |
| 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 |