138,600€
-6,55%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 138,31 | 140,78 | 132,22 | 139,07 | -7,64% | 944,00 |
| 08.05.2025 | 148,85 | 153,97 | 148,13 | 150,58 | 2,21% | - |
| 07.05.2025 | 145,83 | 149,83 | 144,98 | 147,33 | 1,71% | 20,00 |
| 06.05.2025 | 145,30 | 147,04 | 144,26 | 144,85 | -1,02% | - |
| 05.05.2025 | 142,21 | 147,68 | 140,58 | 146,35 | 2,29% | - |
| 02.05.2025 | 139,61 | 143,44 | 138,92 | 143,07 | 3,30% | 205,00 |
| 30.04.2025 | 137,28 | 138,89 | 127,73 | 138,50 | -1,53% | 80,00 |
| 29.04.2025 | 141,66 | 144,25 | 138,50 | 140,65 | -0,35% | 3.000,00 |
| 28.04.2025 | 140,26 | 143,01 | 139,06 | 141,14 | 0,16% | 7,00 |
| 25.04.2025 | 141,50 | 141,86 | 139,02 | 140,91 | 0,58% | 552,00 |
| 24.04.2025 | 136,89 | 140,80 | 134,66 | 140,10 | 1,57% | - |
| 23.04.2025 | 137,13 | 144,13 | 136,67 | 137,93 | 2,99% | - |
| 22.04.2025 | 126,82 | 134,54 | 126,78 | 133,92 | 0,74% | - |
| 17.04.2025 | 135,59 | 136,17 | 130,45 | 132,94 | -0,78% | - |
| 16.04.2025 | 129,00 | 136,67 | 127,10 | 133,99 | -0,21% | - |
| 15.04.2025 | 131,64 | 135,44 | 131,18 | 134,27 | 2,19% | - |
| 14.04.2025 | 134,17 | 136,78 | 129,35 | 131,39 | -1,04% | - |
| 11.04.2025 | 134,09 | 134,98 | 126,96 | 132,77 | -0,51% | 22,00 |
| 10.04.2025 | 146,76 | 147,10 | 129,01 | 133,45 | -9,76% | - |
| 09.04.2025 | 121,11 | 149,28 | 120,99 | 147,89 | 18,60% | 6,00 |
| 08.04.2025 | 128,95 | 136,76 | 122,61 | 124,70 | -2,64% | - |
| 07.04.2025 | 122,99 | 135,74 | 118,75 | 128,08 | -1,17% | 6,00 |
| 04.04.2025 | 136,84 | 137,81 | 126,97 | 129,59 | -6,22% | - |
| 03.04.2025 | 146,42 | 147,06 | 137,18 | 138,18 | -10,66% | 107,00 |
| 02.04.2025 | 155,03 | 155,83 | 152,71 | 154,67 | -0,50% | - |
| 01.04.2025 | 154,73 | 155,83 | 150,67 | 155,44 | 0,00% | - |
| 31.03.2025 | 154,17 | 155,62 | 148,73 | 155,44 | 0,04% | - |
| 28.03.2025 | 156,78 | 160,08 | 153,12 | 155,38 | -1,18% | - |
| 27.03.2025 | 160,65 | 161,01 | 153,02 | 157,23 | -2,28% | 8,00 |
| 26.03.2025 | 163,47 | 165,44 | 160,39 | 160,90 | -1,73% | 4,00 |
| 25.03.2025 | 164,86 | 166,75 | 161,36 | 163,74 | -0,61% | - |
| 24.03.2025 | 162,29 | 165,36 | 161,79 | 164,74 | 2,22% | - |
| 21.03.2025 | 159,82 | 161,33 | 157,17 | 161,16 | 1,06% | - |
| 20.03.2025 | 159,13 | 162,78 | 157,53 | 159,47 | 0,76% | - |
| 19.03.2025 | 151,30 | 160,36 | 150,96 | 158,26 | 4,98% | - |
| 18.03.2025 | 151,91 | 154,93 | 150,11 | 150,75 | -1,02% | - |
| 17.03.2025 | 148,37 | 153,64 | 146,55 | 152,30 | 2,23% | - |
| 14.03.2025 | 146,60 | 149,85 | 145,94 | 148,98 | 2,93% | - |
| 13.03.2025 | 148,78 | 150,61 | 144,23 | 144,74 | -2,97% | 80,00 |
| 12.03.2025 | 150,10 | 153,40 | 146,66 | 149,17 | -0,47% | - |
| 11.03.2025 | 156,06 | 160,30 | 145,96 | 149,87 | -3,63% | 30,00 |
| 10.03.2025 | 169,25 | 169,52 | 155,51 | 155,51 | -8,50% | 72,00 |
| 07.03.2025 | 170,47 | 171,54 | 165,13 | 169,96 | -0,39% | - |
| 06.03.2025 | 176,68 | 176,81 | 170,06 | 170,63 | -3,58% | - |
| 05.03.2025 | 178,91 | 178,99 | 174,46 | 176,96 | -0,48% | - |
| 04.03.2025 | 185,04 | 185,16 | 174,57 | 177,82 | -3,56% | 45,00 |
| 03.03.2025 | 191,02 | 191,03 | 183,74 | 184,38 | -3,35% | - |
| 28.02.2025 | 186,17 | 190,87 | 184,57 | 190,78 | 2,61% | - |
| 27.02.2025 | 191,34 | 193,30 | 185,86 | 185,92 | -2,29% | - |
| 26.02.2025 | 191,55 | 194,85 | 189,01 | 190,28 | 0,19% | - |
| 25.02.2025 | 190,49 | 191,72 | 187,06 | 189,92 | -0,64% | - |
| 24.02.2025 | 188,40 | 191,91 | 185,55 | 191,15 | 1,59% | - |
| 21.02.2025 | 195,68 | 197,85 | 184,31 | 188,16 | -3,67% | 60,00 |
| 20.02.2025 | 196,94 | 198,26 | 192,52 | 195,32 | -1,40% | 80,00 |
| 19.02.2025 | 195,42 | 198,79 | 192,12 | 198,09 | 1,32% | - |
| 18.02.2025 | 194,04 | 195,52 | 191,56 | 195,50 | 1,28% | - |
| 17.02.2025 | 193,51 | 193,58 | 192,46 | 193,03 | 0,09% | - |
| 14.02.2025 | 194,74 | 196,32 | 191,83 | 192,86 | -0,70% | - |
| 13.02.2025 | 195,52 | 197,17 | 192,81 | 194,21 | -0,38% | - |
| 12.02.2025 | 190,37 | 195,65 | 187,58 | 194,95 | 2,45% | - |
| 11.02.2025 | 196,15 | 196,36 | 188,89 | 190,28 | -3,45% | 14,00 |
| 10.02.2025 | 196,90 | 201,35 | 191,24 | 197,08 | 0,53% | 32,00 |
| 07.02.2025 | 184,37 | 198,44 | 181,52 | 196,05 | 17,97% | 55,00 |
| 06.02.2025 | 163,70 | 168,93 | 163,14 | 166,18 | 1,89% | - |
| 05.02.2025 | 161,02 | 165,38 | 160,25 | 163,09 | 0,55% | - |
| 04.02.2025 | 164,58 | 165,15 | 161,27 | 162,19 | -1,51% | - |
| 03.02.2025 | 162,95 | 166,46 | 157,50 | 164,68 | -0,04% | 417,00 |
| 31.01.2025 | 166,61 | 167,22 | 163,98 | 164,74 | -0,26% | - |
| 30.01.2025 | 165,29 | 166,52 | 163,75 | 165,17 | 0,40% | 15,00 |
| 29.01.2025 | 164,74 | 165,60 | 161,60 | 164,51 | -0,05% | - |
| 28.01.2025 | 162,20 | 165,59 | 160,91 | 164,60 | 2,11% | - |
| 27.01.2025 | 159,94 | 171,69 | 157,32 | 161,20 | -1,23% | - |
| 24.01.2025 | 168,86 | 168,97 | 161,30 | 163,21 | -3,88% | 50,00 |
| 23.01.2025 | 166,41 | 173,18 | 161,78 | 169,80 | 1,82% | - |
| 22.01.2025 | 174,90 | 175,06 | 165,90 | 166,77 | -4,20% | 25,00 |
| 21.01.2025 | 180,86 | 183,06 | 171,66 | 174,08 | -3,68% | - |
| 20.01.2025 | 181,56 | 184,32 | 180,73 | 180,73 | -0,80% | 250,00 |
| 17.01.2025 | 183,76 | 185,51 | 180,69 | 182,19 | -0,52% | - |
| 16.01.2025 | 181,73 | 183,36 | 180,10 | 183,15 | 1,10% | - |
| 15.01.2025 | 175,06 | 181,81 | 175,06 | 181,15 | 1,87% | 80,00 |
| 14.01.2025 | 177,69 | 179,97 | 176,67 | 177,83 | 0,23% | - |
| 13.01.2025 | 175,47 | 177,48 | 173,65 | 177,42 | 0,89% | - |
| 10.01.2025 | 176,98 | 178,00 | 175,09 | 175,85 | -0,75% | - |
| 09.01.2025 | 176,85 | 177,41 | 176,34 | 177,17 | 0,06% | - |
| 08.01.2025 | 176,45 | 177,60 | 174,72 | 177,06 | 0,45% | - |
| 07.01.2025 | 177,42 | 179,06 | 174,79 | 176,26 | -1,02% | - |
| 06.01.2025 | 180,73 | 181,66 | 176,23 | 178,07 | -1,37% | 35,00 |
| 03.01.2025 | 180,99 | 181,69 | 179,15 | 180,55 | 0,02% | 30,00 |
| 02.01.2025 | 177,97 | 183,00 | 177,92 | 180,51 | 2,17% | 58,00 |
| 30.12.2024 | 178,40 | 178,49 | 176,36 | 176,68 | -1,06% | - |
| 27.12.2024 | 182,40 | 182,41 | 177,21 | 178,57 | -1,62% | - |
| 23.12.2024 | 178,29 | 181,94 | 176,55 | 181,51 | 2,47% | - |
| 20.12.2024 | 172,34 | 177,68 | 169,63 | 177,14 | 2,38% | 2,00 |
| 19.12.2024 | 169,63 | 174,87 | 169,53 | 173,03 | 1,70% | 200,00 |
| 18.12.2024 | 170,93 | 179,30 | 170,13 | 170,13 | -1,21% | 17,00 |
| 17.12.2024 | 173,95 | 174,22 | 170,83 | 172,22 | -0,86% | - |
| 16.12.2024 | 174,17 | 175,20 | 170,01 | 173,71 | -0,37% | 40,00 |
| 13.12.2024 | 177,11 | 177,29 | 173,64 | 174,35 | -1,12% | 12,00 |
| 12.12.2024 | 181,71 | 182,13 | 176,26 | 176,32 | -2,77% | 84,00 |
| 11.12.2024 | 179,32 | 182,30 | 179,12 | 181,35 | 1,32% | - |