209,250€
3,23%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 210,38 | 212,50 | 204,60 | 209,25 | 0,08% | - |
| 17.03.2026 | 200,63 | 214,60 | 199,41 | 209,08 | 3,91% | - |
| 16.03.2026 | 201,70 | 203,38 | 199,58 | 201,20 | 0,67% | 34,00 |
| 13.03.2026 | 197,33 | 204,05 | 196,96 | 199,86 | 1,07% | - |
| 12.03.2026 | 198,25 | 200,60 | 196,38 | 197,75 | -0,59% | - |
| 11.03.2026 | 199,82 | 204,77 | 193,70 | 198,93 | -0,37% | - |
| 10.03.2026 | 207,48 | 209,02 | 194,56 | 199,68 | -3,59% | - |
| 09.03.2026 | 208,50 | 213,15 | 199,07 | 207,10 | -3,73% | - |
| 06.03.2026 | 217,27 | 219,58 | 206,85 | 215,13 | -0,77% | - |
| 05.03.2026 | 190,41 | 217,20 | 189,74 | 216,80 | 13,81% | 1.005,00 |
| 04.03.2026 | 183,98 | 193,00 | 183,76 | 190,49 | 2,84% | 450,00 |
| 03.03.2026 | 180,53 | 187,22 | 174,23 | 185,23 | 1,56% | - |
| 02.03.2026 | 178,00 | 184,53 | 173,55 | 182,38 | -0,09% | - |
| 27.02.2026 | 183,35 | 184,00 | 175,67 | 182,55 | -1,06% | 1.275,00 |
| 26.02.2026 | 168,28 | 184,96 | 168,28 | 184,50 | 6,93% | - |
| 25.02.2026 | 167,66 | 173,31 | 167,35 | 172,55 | 2,57% | - |
| 24.02.2026 | 160,53 | 169,32 | 159,23 | 168,22 | 5,20% | 610,00 |
| 23.02.2026 | 170,56 | 171,55 | 157,34 | 159,90 | -7,37% | - |
| 20.02.2026 | 170,50 | 175,19 | 167,46 | 172,63 | 1,72% | - |
| 19.02.2026 | 173,16 | 173,59 | 164,52 | 169,71 | -1,84% | - |
| 18.02.2026 | 169,52 | 175,07 | 168,26 | 172,89 | 2,25% | 169,00 |
| 17.02.2026 | 179,09 | 179,85 | 168,13 | 169,08 | -5,85% | 405,00 |
| 16.02.2026 | 179,36 | 180,08 | 178,89 | 179,58 | 0,30% | - |
| 13.02.2026 | 180,15 | 184,43 | 172,03 | 179,04 | -6,16% | 140,00 |
| 12.02.2026 | 197,27 | 207,45 | 185,14 | 190,80 | -3,02% | 3.302,00 |
| 11.02.2026 | 203,23 | 208,13 | 196,65 | 196,74 | -3,12% | 530,00 |
| 10.02.2026 | 198,33 | 208,60 | 196,73 | 203,08 | 2,33% | 15.700,00 |
| 09.02.2026 | 199,96 | 202,35 | 197,23 | 198,45 | -0,94% | 825,00 |
| 06.02.2026 | 195,27 | 202,25 | 194,93 | 200,33 | 2,10% | - |
| 05.02.2026 | 201,20 | 203,55 | 195,11 | 196,20 | -2,19% | - |
| 04.02.2026 | 199,63 | 201,08 | 188,22 | 200,60 | 2,27% | - |
| 03.02.2026 | 235,50 | 236,88 | 195,47 | 196,14 | -16,41% | 6.572,00 |
| 02.02.2026 | 219,77 | 236,77 | 219,58 | 234,65 | 5,06% | 2.860,00 |
| 30.01.2026 | 226,73 | 229,05 | 221,25 | 223,35 | -2,05% | - |
| 29.01.2026 | 221,30 | 230,85 | 220,18 | 228,02 | 2,51% | - |
| 28.01.2026 | 223,38 | 228,20 | 222,00 | 222,45 | 0,36% | - |
| 27.01.2026 | 228,27 | 228,68 | 220,73 | 221,65 | -2,25% | - |
| 26.01.2026 | 228,52 | 231,38 | 226,58 | 226,75 | -0,98% | 2.572,00 |
| 23.01.2026 | 238,50 | 239,93 | 228,23 | 229,00 | -3,48% | - |
| 22.01.2026 | 232,95 | 241,48 | 231,85 | 237,25 | 2,11% | 4.811,00 |
| 21.01.2026 | 232,65 | 234,58 | 226,98 | 232,35 | 0,10% | 329,00 |
| 20.01.2026 | 240,95 | 241,38 | 231,68 | 232,13 | -4,15% | 551,00 |
| 19.01.2026 | 242,23 | 242,63 | 239,63 | 242,18 | -1,45% | - |
| 16.01.2026 | 254,52 | 255,20 | 245,35 | 245,75 | -3,08% | - |
| 15.01.2026 | 250,08 | 255,95 | 249,13 | 253,55 | 1,54% | 241,00 |
| 14.01.2026 | 257,13 | 258,88 | 241,83 | 249,70 | -3,05% | - |
| 13.01.2026 | 249,65 | 257,85 | 248,38 | 257,55 | 3,04% | - |
| 12.01.2026 | 252,93 | 253,55 | 247,52 | 249,95 | -1,77% | - |
| 09.01.2026 | 258,75 | 261,98 | 253,60 | 254,45 | -1,62% | - |
| 08.01.2026 | 253,13 | 259,50 | 252,85 | 258,65 | 1,64% | 240,00 |
| 07.01.2026 | 255,27 | 257,05 | 253,27 | 254,48 | -0,58% | 340,00 |
| 06.01.2026 | 245,68 | 256,58 | 244,88 | 255,95 | 4,58% | - |
| 05.01.2026 | 243,27 | 247,05 | 237,43 | 244,75 | 1,53% | 3.000,00 |
| 02.01.2026 | 241,38 | 243,90 | 237,18 | 241,05 | -0,52% | 962,00 |
| 30.12.2025 | 243,15 | 245,13 | 242,30 | 242,30 | -0,53% | - |
| 29.12.2025 | 244,02 | 245,40 | 240,00 | 243,60 | -0,51% | - |
| 23.12.2025 | 246,50 | 247,20 | 243,90 | 244,85 | -0,02% | 5,00 |
| 22.12.2025 | 248,00 | 248,10 | 243,30 | 244,90 | 0,41% | - |
| 19.12.2025 | 244,20 | 249,43 | 243,90 | 243,90 | 0,99% | 11,00 |
| 18.12.2025 | 241,80 | 246,48 | 241,50 | 241,50 | -0,80% | 5,00 |
| 17.12.2025 | 243,52 | 245,38 | 239,13 | 243,45 | -0,94% | 5,00 |
| 16.12.2025 | 239,33 | 246,20 | 238,83 | 245,75 | 1,90% | 35,00 |
| 15.12.2025 | 234,35 | 242,08 | 233,90 | 241,18 | 2,67% | - |
| 12.12.2025 | 239,18 | 241,05 | 233,65 | 234,90 | -1,82% | - |
| 11.12.2025 | 231,68 | 240,85 | 231,05 | 239,25 | 2,44% | - |
| 10.12.2025 | 224,58 | 235,95 | 223,83 | 233,55 | 3,92% | - |
| 09.12.2025 | 227,23 | 228,58 | 224,55 | 224,75 | -1,27% | - |
| 08.12.2025 | 226,43 | 228,58 | 223,93 | 227,65 | 0,37% | - |
| 05.12.2025 | 222,33 | 228,48 | 221,83 | 226,80 | 1,00% | - |
| 04.12.2025 | 225,15 | 225,98 | 221,13 | 224,55 | -0,20% | 5,00 |
| 03.12.2025 | 226,98 | 227,90 | 223,50 | 225,00 | -0,82% | - |
| 02.12.2025 | 222,73 | 227,50 | 220,68 | 226,85 | 1,98% | - |
| 01.12.2025 | 218,70 | 223,33 | 217,43 | 222,45 | 1,23% | - |
| 28.11.2025 | 222,77 | 223,52 | 219,75 | 219,75 | -1,10% | - |
| 27.11.2025 | 222,23 | 222,75 | 222,08 | 222,20 | 0,07% | - |
| 26.11.2025 | 223,98 | 224,58 | 221,60 | 222,05 | -0,11% | - |
| 25.11.2025 | 215,95 | 223,27 | 214,10 | 222,30 | 2,66% | - |
| 24.11.2025 | 216,15 | 218,83 | 214,25 | 216,55 | 6,94% | - |
| 21.11.2025 | 203,33 | 216,15 | 200,77 | 202,50 | -1,40% | 15,00 |
| 20.11.2025 | 212,27 | 212,55 | 203,30 | 205,38 | -1,13% | - |
| 19.11.2025 | 206,50 | 211,38 | 206,05 | 207,73 | -0,25% | - |
| 18.11.2025 | 208,73 | 213,48 | 208,25 | 208,25 | -0,92% | - |
| 17.11.2025 | 229,18 | 230,50 | 208,50 | 210,18 | -6,86% | - |
| 14.11.2025 | 229,48 | 230,35 | 224,25 | 225,65 | -3,51% | - |
| 13.11.2025 | 237,02 | 240,43 | 228,90 | 233,85 | -1,84% | 5,00 |
| 12.11.2025 | 230,25 | 239,13 | 228,50 | 238,23 | 4,35% | - |
| 11.11.2025 | 231,73 | 232,20 | 228,13 | 228,30 | -1,17% | 44,00 |
| 10.11.2025 | 227,10 | 233,68 | 223,88 | 231,00 | 5,82% | 48,00 |
| 07.11.2025 | 217,88 | 228,48 | 211,63 | 218,30 | 13,52% | 10,00 |
| 06.11.2025 | 185,41 | 192,41 | 184,39 | 192,30 | 3,08% | - |
| 05.11.2025 | 184,30 | 187,56 | 181,60 | 186,56 | 1,53% | - |
| 04.11.2025 | 184,72 | 188,71 | 183,36 | 183,74 | -1,44% | - |
| 03.11.2025 | 191,11 | 193,01 | 182,67 | 186,42 | -2,20% | 1,00 |
| 31.10.2025 | 191,35 | 192,51 | 188,47 | 190,62 | -0,06% | - |
| 30.10.2025 | 189,18 | 194,00 | 188,62 | 190,74 | 0,44% | - |
| 29.10.2025 | 196,50 | 197,53 | 186,33 | 189,91 | -1,58% | - |
| 28.10.2025 | 191,02 | 199,69 | 188,34 | 192,96 | 0,96% | - |
| 27.10.2025 | 190,20 | 191,87 | 188,12 | 191,12 | 1,54% | - |
| 24.10.2025 | 186,57 | 188,84 | 185,11 | 188,23 | 1,40% | - |
| 23.10.2025 | 195,61 | 196,60 | 184,08 | 185,64 | -4,66% | 5,00 |