168,640€
-0,53%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 169,24 | 175,35 | 168,75 | 175,12 | 3,05% | - |
| 20.11.2024 | 167,03 | 170,31 | 166,62 | 169,93 | 1,69% | 120,00 |
| 19.11.2024 | 170,65 | 171,08 | 165,82 | 167,11 | -1,87% | 24,00 |
| 18.11.2024 | 173,32 | 173,34 | 168,82 | 170,30 | -1,20% | - |
| 15.11.2024 | 171,52 | 173,62 | 168,79 | 172,37 | -0,52% | - |
| 14.11.2024 | 170,55 | 173,57 | 169,79 | 173,27 | 1,48% | - |
| 13.11.2024 | 170,75 | 173,05 | 169,48 | 170,74 | -0,34% | - |
| 12.11.2024 | 173,80 | 174,50 | 169,47 | 171,33 | -0,97% | 3,00 |
| 11.11.2024 | 169,12 | 176,06 | 167,28 | 173,00 | 2,57% | 74,00 |
| 08.11.2024 | 169,07 | 177,06 | 159,95 | 168,67 | 4,60% | - |
| 07.11.2024 | 160,41 | 161,55 | 158,56 | 161,26 | 0,74% | - |
| 06.11.2024 | 156,57 | 161,98 | 152,33 | 160,08 | 6,07% | 150,00 |
| 05.11.2024 | 148,34 | 152,54 | 148,01 | 150,92 | 1,86% | - |
| 04.11.2024 | 146,78 | 148,44 | 145,02 | 148,16 | 0,74% | - |
| 01.11.2024 | 143,93 | 147,52 | 143,49 | 147,07 | 2,39% | 10,00 |
| 31.10.2024 | 147,55 | 150,24 | 141,75 | 143,64 | -4,91% | 66,00 |
| 30.10.2024 | 147,03 | 151,05 | 146,29 | 151,05 | 2,83% | - |
| 29.10.2024 | 146,65 | 148,49 | 145,67 | 146,90 | 0,38% | - |
| 28.10.2024 | 147,58 | 149,74 | 144,80 | 146,34 | -0,25% | - |
| 25.10.2024 | 148,31 | 149,02 | 146,33 | 146,70 | -0,99% | - |
| 24.10.2024 | 147,60 | 148,71 | 146,38 | 148,16 | 0,93% | 75,00 |
| 23.10.2024 | 149,87 | 150,22 | 145,56 | 146,80 | -1,70% | - |
| 22.10.2024 | 150,36 | 150,92 | 148,55 | 149,34 | -1,02% | - |
| 21.10.2024 | 146,52 | 151,72 | 145,79 | 150,88 | 2,72% | 80,00 |
| 18.10.2024 | 146,60 | 147,72 | 144,41 | 146,89 | 0,64% | 524,00 |
| 17.10.2024 | 147,48 | 150,37 | 143,65 | 145,96 | 5,08% | 1.193,00 |
| 16.10.2024 | 139,11 | 139,88 | 138,18 | 138,91 | 0,01% | - |
| 15.10.2024 | 138,03 | 140,04 | 137,57 | 138,89 | 0,70% | 4,00 |
| 14.10.2024 | 137,64 | 138,73 | 136,73 | 137,92 | 0,17% | - |
| 11.10.2024 | 137,92 | 139,01 | 135,96 | 137,68 | -0,20% | - |
| 10.10.2024 | 139,47 | 139,88 | 136,92 | 137,95 | -1,24% | - |
| 09.10.2024 | 138,03 | 140,15 | 135,66 | 139,68 | 0,90% | 6.975,00 |
| 08.10.2024 | 137,41 | 140,20 | 136,86 | 138,44 | 0,68% | - |
| 07.10.2024 | 137,23 | 139,01 | 136,04 | 137,51 | 0,15% | 90,00 |
| 04.10.2024 | 133,41 | 138,07 | 133,07 | 137,31 | 3,13% | - |
| 03.10.2024 | 133,51 | 133,68 | 130,65 | 133,14 | -0,46% | - |
| 02.10.2024 | 132,04 | 133,84 | 131,16 | 133,75 | 1,07% | - |
| 01.10.2024 | 132,79 | 133,79 | 130,19 | 132,33 | -0,45% | - |
| 30.09.2024 | 133,21 | 133,72 | 131,52 | 132,93 | -0,47% | - |
| 27.09.2024 | 132,93 | 135,00 | 132,16 | 133,56 | 0,55% | - |
| 26.09.2024 | 132,00 | 133,87 | 131,17 | 132,83 | 1,57% | - |
| 25.09.2024 | 131,63 | 131,85 | 128,40 | 130,78 | -1,19% | - |
| 24.09.2024 | 129,78 | 132,41 | 129,49 | 132,36 | 2,11% | - |
| 23.09.2024 | 129,56 | 130,28 | 127,93 | 129,62 | 0,44% | 2.760,00 |
| 20.09.2024 | 127,41 | 129,16 | 126,73 | 129,05 | 1,07% | - |
| 19.09.2024 | 127,44 | 130,36 | 127,20 | 127,68 | 1,53% | - |
| 18.09.2024 | 124,55 | 126,17 | 123,01 | 125,75 | 1,00% | - |
| 17.09.2024 | 122,09 | 125,63 | 121,72 | 124,51 | 2,05% | - |
| 16.09.2024 | 122,21 | 123,48 | 121,18 | 122,01 | -0,47% | - |
| 13.09.2024 | 119,24 | 122,64 | 119,08 | 122,58 | 2,62% | - |
| 12.09.2024 | 118,23 | 120,18 | 117,43 | 119,45 | 1,37% | - |
| 11.09.2024 | 118,00 | 119,42 | 114,96 | 117,83 | -0,90% | - |
| 10.09.2024 | 119,90 | 120,98 | 117,18 | 118,90 | -1,21% | - |
| 09.09.2024 | 120,04 | 121,71 | 119,43 | 120,36 | 0,91% | - |
| 06.09.2024 | 121,03 | 123,58 | 118,95 | 119,28 | -2,04% | - |
| 05.09.2024 | 121,63 | 124,15 | 120,08 | 121,76 | -0,07% | - |
| 04.09.2024 | 122,69 | 124,14 | 121,60 | 121,84 | -1,60% | 66,00 |
| 03.09.2024 | 125,82 | 126,47 | 123,06 | 123,82 | -1,96% | - |
| 02.09.2024 | 125,68 | 126,29 | 125,04 | 126,29 | 0,37% | - |
| 30.08.2024 | 127,69 | 128,47 | 125,31 | 125,83 | -0,97% | - |
| 29.08.2024 | 124,82 | 128,48 | 124,75 | 127,06 | 1,05% | - |
| 28.08.2024 | 126,20 | 126,83 | 124,77 | 125,74 | -0,13% | - |
| 27.08.2024 | 122,95 | 126,93 | 121,69 | 125,90 | 2,43% | - |
| 26.08.2024 | 123,51 | 125,12 | 122,77 | 122,91 | -0,42% | - |
| 23.08.2024 | 120,24 | 124,09 | 120,13 | 123,43 | 3,00% | - |
| 22.08.2024 | 119,44 | 121,60 | 119,36 | 119,83 | 0,34% | - |
| 21.08.2024 | 120,16 | 121,15 | 118,41 | 119,42 | -0,51% | - |
| 20.08.2024 | 122,49 | 122,79 | 119,89 | 120,03 | -1,80% | - |
| 19.08.2024 | 118,58 | 122,41 | 118,34 | 122,23 | 2,84% | 5,00 |
| 16.08.2024 | 120,68 | 120,76 | 118,33 | 118,86 | -1,36% | - |
| 15.08.2024 | 117,67 | 121,00 | 116,60 | 120,50 | 2,87% | 60,00 |
| 14.08.2024 | 118,86 | 120,04 | 115,83 | 117,14 | -1,39% | - |
| 13.08.2024 | 116,40 | 118,84 | 115,81 | 118,79 | 2,64% | - |
| 12.08.2024 | 119,60 | 119,89 | 115,63 | 115,74 | -2,84% | 2,00 |
| 09.08.2024 | 120,38 | 120,87 | 115,05 | 119,12 | 10,13% | 580,00 |
| 08.08.2024 | 103,38 | 118,36 | 103,24 | 108,16 | 4,31% | - |
| 07.08.2024 | 103,32 | 106,33 | 101,77 | 103,69 | -3,57% | - |
| 06.08.2024 | 104,15 | 107,80 | 102,67 | 107,53 | 5,11% | 8,00 |
| 05.08.2024 | 99,98 | 109,25 | 99,56 | 102,30 | -3,32% | 30,00 |
| 02.08.2024 | 107,88 | 109,66 | 103,74 | 105,81 | -6,00% | - |
| 01.08.2024 | 119,09 | 119,09 | 111,31 | 112,56 | -4,55% | - |
| 31.07.2024 | 120,46 | 120,92 | 116,40 | 117,93 | -0,78% | - |
| 30.07.2024 | 118,53 | 120,01 | 118,24 | 118,86 | 0,30% | - |
| 29.07.2024 | 116,73 | 119,06 | 116,19 | 118,50 | 2,23% | - |
| 26.07.2024 | 115,54 | 117,08 | 115,36 | 115,92 | 0,68% | - |
| 25.07.2024 | 118,75 | 118,98 | 112,83 | 115,14 | -2,85% | 30,00 |
| 24.07.2024 | 121,39 | 122,02 | 117,18 | 118,52 | -3,05% | - |
| 23.07.2024 | 123,07 | 125,50 | 122,16 | 122,25 | -0,99% | - |
| 22.07.2024 | 125,26 | 125,94 | 121,98 | 123,47 | -1,17% | 15,00 |
| 19.07.2024 | 123,03 | 125,44 | 121,32 | 124,93 | 1,99% | - |
| 18.07.2024 | 124,40 | 126,21 | 122,46 | 122,49 | -1,19% | 904,00 |
| 17.07.2024 | 127,55 | 127,57 | 122,73 | 123,96 | -3,27% | 2.140,00 |
| 16.07.2024 | 121,97 | 129,88 | 121,29 | 128,15 | 5,37% | 390,00 |
| 15.07.2024 | 121,25 | 122,76 | 119,62 | 121,62 | 0,71% | - |
| 12.07.2024 | 118,35 | 120,93 | 118,00 | 120,76 | 1,93% | - |
| 11.07.2024 | 118,99 | 119,86 | 117,03 | 118,47 | -0,99% | 40,00 |
| 10.07.2024 | 119,09 | 120,10 | 118,13 | 119,65 | 0,61% | - |
| 09.07.2024 | 116,21 | 120,09 | 115,80 | 118,93 | 2,60% | - |
| 08.07.2024 | 113,98 | 116,47 | 113,88 | 115,92 | 1,67% | - |
| 05.07.2024 | 115,82 | 115,91 | 113,42 | 114,02 | -1,28% | 10,00 |