186,090€
0,32%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 186,53 | 188,78 | 183,93 | 186,09 | 0,17% | - |
| 13.05.2026 | 189,51 | 191,04 | 183,32 | 185,78 | -1,56% | - |
| 12.05.2026 | 187,37 | 191,46 | 186,67 | 188,72 | 0,36% | - |
| 11.05.2026 | 195,63 | 195,80 | 186,33 | 188,04 | -3,64% | - |
| 08.05.2026 | 197,01 | 202,13 | 192,45 | 195,14 | -9,44% | 1.605,00 |
| 07.05.2026 | 210,05 | 216,75 | 207,90 | 215,48 | 2,73% | - |
| 06.05.2026 | 213,65 | 222,88 | 207,45 | 209,75 | -1,35% | - |
| 05.05.2026 | 211,68 | 214,80 | 209,38 | 212,63 | 0,88% | - |
| 04.05.2026 | 214,88 | 217,38 | 210,68 | 210,77 | -0,44% | - |
| 30.04.2026 | 214,08 | 217,02 | 211,02 | 211,70 | -1,37% | - |
| 29.04.2026 | 203,52 | 215,73 | 199,06 | 214,65 | 3,78% | - |
| 28.04.2026 | 210,00 | 210,83 | 203,90 | 206,83 | -1,15% | - |
| 27.04.2026 | 214,63 | 215,23 | 208,98 | 209,23 | -2,48% | - |
| 24.04.2026 | 213,00 | 216,63 | 211,88 | 214,55 | 0,15% | - |
| 23.04.2026 | 225,23 | 226,20 | 211,25 | 214,23 | -5,27% | 135,00 |
| 22.04.2026 | 234,55 | 235,50 | 224,00 | 226,15 | -3,13% | - |
| 21.04.2026 | 231,95 | 237,38 | 230,45 | 233,45 | 0,67% | - |
| 20.04.2026 | 224,02 | 231,95 | 222,40 | 231,90 | 2,59% | - |
| 17.04.2026 | 216,63 | 228,52 | 215,83 | 226,05 | 4,54% | - |
| 16.04.2026 | 218,75 | 221,65 | 214,45 | 216,23 | -0,91% | - |
| 15.04.2026 | 210,27 | 219,88 | 210,18 | 218,20 | 3,53% | 240,00 |
| 14.04.2026 | 204,43 | 213,60 | 204,20 | 210,75 | 3,18% | - |
| 13.04.2026 | 193,63 | 204,33 | 192,32 | 204,25 | 5,38% | - |
| 10.04.2026 | 197,08 | 198,39 | 191,82 | 193,82 | -1,53% | - |
| 09.04.2026 | 202,77 | 203,00 | 192,89 | 196,84 | -3,08% | - |
| 08.04.2026 | 200,34 | 212,35 | 198,52 | 203,10 | 4,94% | - |
| 07.04.2026 | 198,35 | 199,04 | 192,72 | 193,54 | -0,91% | - |
| 02.04.2026 | 193,85 | 199,62 | 190,09 | 195,31 | -0,60% | - |
| 01.04.2026 | 200,57 | 201,75 | 190,27 | 196,49 | -1,62% | - |
| 31.03.2026 | 198,94 | 202,45 | 194,44 | 199,72 | 1,20% | - |
| 30.03.2026 | 198,36 | 206,20 | 196,83 | 197,36 | 0,77% | 540,00 |
| 27.03.2026 | 204,43 | 204,58 | 192,06 | 195,85 | -3,90% | 4.850,00 |
| 26.03.2026 | 203,45 | 206,38 | 200,11 | 203,80 | -0,21% | 225,00 |
| 25.03.2026 | 206,13 | 211,98 | 199,60 | 204,23 | -0,79% | - |
| 24.03.2026 | 203,75 | 206,05 | 196,84 | 205,85 | 1,11% | - |
| 23.03.2026 | 202,15 | 210,52 | 201,45 | 203,60 | -0,22% | - |
| 20.03.2026 | 208,00 | 208,68 | 199,53 | 204,05 | -1,31% | - |
| 19.03.2026 | 209,02 | 212,23 | 206,05 | 206,75 | -1,19% | - |
| 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 |