14,623$
-3,22%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,01 | 15,01 | 14,58 | 14,63 | -3,18% | 541.695,00 |
| 26.03.2026 | 14,99 | 15,32 | 14,95 | 15,11 | 0,60% | 534.864,00 |
| 25.03.2026 | 14,92 | 15,05 | 14,75 | 15,02 | 1,83% | 539.680,00 |
| 24.03.2026 | 14,60 | 14,93 | 14,57 | 14,75 | 0,00% | 538.035,00 |
| 23.03.2026 | 14,60 | 14,98 | 14,60 | 14,75 | 3,36% | 747.853,00 |
| 20.03.2026 | 14,67 | 14,73 | 14,19 | 14,27 | -3,06% | 1.406.421,00 |
| 19.03.2026 | 14,49 | 14,83 | 14,38 | 14,72 | 0,89% | 515.151,00 |
| 18.03.2026 | 14,47 | 14,79 | 14,36 | 14,59 | 0,62% | 529.148,00 |
| 17.03.2026 | 14,63 | 14,68 | 14,45 | 14,50 | 0,62% | 416.375,00 |
| 16.03.2026 | 14,40 | 14,63 | 14,37 | 14,41 | 1,77% | 355.501,00 |
| 13.03.2026 | 14,52 | 14,57 | 14,12 | 14,16 | -1,46% | 475.147,00 |
| 12.03.2026 | 14,63 | 14,68 | 14,33 | 14,37 | -2,91% | 455.985,00 |
| 11.03.2026 | 14,76 | 14,90 | 14,64 | 14,80 | -0,74% | 442.619,00 |
| 10.03.2026 | 14,80 | 15,20 | 14,75 | 14,91 | -0,40% | 450.274,00 |
| 09.03.2026 | 14,91 | 15,02 | 14,45 | 14,97 | -0,80% | 566.150,00 |
| 06.03.2026 | 15,15 | 15,42 | 14,83 | 15,09 | -2,39% | 593.290,00 |
| 05.03.2026 | 15,50 | 15,54 | 15,26 | 15,46 | -1,28% | 529.012,00 |
| 04.03.2026 | 15,37 | 15,69 | 15,25 | 15,66 | 2,96% | 664.901,00 |
| 03.03.2026 | 14,84 | 15,27 | 14,58 | 15,21 | 0,20% | 719.922,00 |
| 02.03.2026 | 15,10 | 15,29 | 14,87 | 15,18 | -0,65% | 612.509,00 |
| 27.02.2026 | 15,80 | 16,10 | 15,17 | 15,28 | -4,32% | 1.153.855,00 |
| 26.02.2026 | 15,45 | 15,98 | 15,44 | 15,97 | 3,77% | 1.749.905,00 |
| 25.02.2026 | 15,76 | 15,85 | 15,27 | 15,39 | -1,97% | 1.241.340,00 |
| 24.02.2026 | 16,48 | 16,48 | 15,57 | 15,70 | -1,38% | 760.658,00 |
| 23.02.2026 | 16,18 | 16,18 | 15,77 | 15,92 | -1,12% | 786.426,00 |
| 20.02.2026 | 15,77 | 16,12 | 15,62 | 16,10 | 1,64% | 497.539,00 |
| 19.02.2026 | 15,63 | 15,87 | 15,62 | 15,84 | 0,89% | 580.334,00 |
| 18.02.2026 | 15,84 | 15,95 | 15,69 | 15,70 | -1,32% | 461.241,00 |
| 17.02.2026 | 15,73 | 15,93 | 15,61 | 15,91 | 1,14% | 386.322,00 |
| 13.02.2026 | 15,60 | 15,85 | 15,32 | 15,73 | 1,61% | 466.148,00 |
| 12.02.2026 | 16,03 | 16,23 | 15,28 | 15,48 | -2,95% | 879.084,00 |
| 11.02.2026 | 16,09 | 16,14 | 15,92 | 15,95 | -0,19% | 512.664,00 |
| 10.02.2026 | 15,61 | 16,01 | 15,57 | 15,98 | 2,30% | 596.585,00 |
| 09.02.2026 | 15,54 | 15,72 | 15,41 | 15,62 | 0,39% | 539.446,00 |
| 06.02.2026 | 15,40 | 15,65 | 15,27 | 15,56 | 1,57% | 526.760,00 |
| 05.02.2026 | 15,51 | 15,58 | 15,14 | 15,32 | -1,16% | 540.641,00 |
| 04.02.2026 | 15,14 | 15,54 | 15,12 | 15,50 | 3,33% | 641.095,00 |
| 03.02.2026 | 14,91 | 15,22 | 14,87 | 15,00 | 0,60% | 519.606,00 |
| 02.02.2026 | 14,82 | 15,05 | 14,81 | 14,91 | 1,08% | 604.655,00 |
| 30.01.2026 | 14,67 | 14,91 | 14,58 | 14,75 | -0,27% | 734.331,00 |
| 29.01.2026 | 14,67 | 14,88 | 14,57 | 14,79 | 1,86% | 600.896,00 |
| 28.01.2026 | 14,95 | 15,16 | 14,49 | 14,52 | -2,35% | 702.744,00 |
| 27.01.2026 | 15,07 | 15,07 | 14,70 | 14,87 | -1,39% | 727.951,00 |
| 26.01.2026 | 15,17 | 15,25 | 15,00 | 15,08 | -0,79% | 778.738,00 |
| 23.01.2026 | 15,21 | 15,33 | 14,97 | 15,20 | -0,59% | 1.212.399,00 |
| 22.01.2026 | 15,31 | 15,61 | 15,22 | 15,29 | 0,46% | 1.258.446,00 |
| 21.01.2026 | 14,65 | 15,27 | 14,65 | 15,22 | 4,75% | 1.382.669,00 |
| 20.01.2026 | 14,54 | 14,64 | 14,37 | 14,53 | -0,95% | 830.824,00 |
| 16.01.2026 | 14,82 | 14,82 | 14,58 | 14,67 | -1,34% | 789.027,00 |
| 15.01.2026 | 14,70 | 14,95 | 14,56 | 14,87 | 1,78% | 762.104,00 |
| 14.01.2026 | 14,74 | 14,75 | 14,43 | 14,61 | -0,95% | 884.418,00 |
| 13.01.2026 | 14,95 | 15,10 | 14,73 | 14,75 | -0,74% | 575.801,00 |
| 12.01.2026 | 15,05 | 15,10 | 14,73 | 14,86 | -0,67% | 760.657,00 |
| 09.01.2026 | 15,06 | 15,30 | 14,77 | 14,96 | 0,00% | 710.627,00 |
| 08.01.2026 | 14,65 | 15,14 | 14,65 | 14,96 | 1,49% | 792.323,00 |
| 07.01.2026 | 14,79 | 14,79 | 14,55 | 14,74 | -0,27% | 908.766,00 |
| 06.01.2026 | 14,27 | 14,79 | 14,20 | 14,78 | 2,71% | 1.219.565,00 |
| 05.01.2026 | 14,28 | 14,73 | 14,14 | 14,39 | 0,35% | 1.418.191,00 |
| 02.01.2026 | 14,12 | 14,44 | 13,92 | 14,34 | 1,41% | 970.326,00 |
| 31.12.2025 | 14,35 | 14,35 | 14,07 | 14,14 | -2,21% | 1.045.978,00 |
| 30.12.2025 | 14,67 | 14,72 | 14,45 | 14,46 | -1,23% | 1.658.057,00 |
| 29.12.2025 | 14,80 | 14,81 | 14,58 | 14,64 | -0,68% | 501.153,00 |
| 26.12.2025 | 14,70 | 14,80 | 14,62 | 14,74 | -0,07% | 356.131,00 |
| 24.12.2025 | 14,63 | 14,77 | 14,55 | 14,75 | 1,44% | 418.853,00 |
| 23.12.2025 | 14,79 | 14,84 | 14,54 | 14,54 | -2,09% | 689.263,00 |
| 22.12.2025 | 14,96 | 15,04 | 14,83 | 14,85 | -0,87% | 680.135,00 |
| 19.12.2025 | 14,99 | 15,11 | 14,94 | 14,98 | -0,73% | 3.180.111,00 |
| 18.12.2025 | 15,23 | 15,31 | 14,99 | 15,09 | -0,33% | 909.513,00 |
| 17.12.2025 | 14,94 | 15,28 | 14,91 | 15,14 | 1,47% | 799.145,00 |
| 16.12.2025 | 14,87 | 15,00 | 14,71 | 14,92 | 0,40% | 1.169.721,00 |
| 15.12.2025 | 14,80 | 14,93 | 14,51 | 14,86 | 1,16% | 1.129.684,00 |
| 12.12.2025 | 14,62 | 14,74 | 14,48 | 14,69 | 1,17% | 1.112.118,00 |
| 11.12.2025 | 14,09 | 14,64 | 13,98 | 14,52 | 2,98% | 966.913,00 |
| 10.12.2025 | 13,81 | 14,25 | 13,71 | 14,10 | 2,25% | 1.199.899,00 |
| 09.12.2025 | 13,62 | 13,84 | 13,54 | 13,79 | 1,85% | 901.225,00 |
| 08.12.2025 | 13,57 | 13,70 | 13,42 | 13,54 | 0,30% | 790.130,00 |
| 05.12.2025 | 13,45 | 13,59 | 13,42 | 13,50 | 0,30% | 550.869,00 |
| 04.12.2025 | 13,65 | 13,74 | 13,44 | 13,46 | -2,11% | 644.487,00 |
| 03.12.2025 | 13,70 | 13,82 | 13,59 | 13,75 | 0,51% | 483.797,00 |
| 02.12.2025 | 13,87 | 13,87 | 13,60 | 13,68 | -0,36% | 629.486,00 |
| 01.12.2025 | 13,85 | 13,98 | 13,64 | 13,73 | -1,79% | 497.118,00 |
| 28.11.2025 | 14,00 | 14,04 | 13,91 | 13,98 | -0,14% | 279.410,00 |
| 26.11.2025 | 14,18 | 14,24 | 14,00 | 14,00 | -0,28% | 820.776,00 |
| 25.11.2025 | 13,93 | 14,16 | 13,92 | 14,04 | 1,67% | 749.448,00 |
| 24.11.2025 | 13,91 | 13,96 | 13,74 | 13,81 | -0,79% | 1.140.586,00 |
| 21.11.2025 | 13,51 | 14,05 | 13,51 | 13,92 | 3,80% | 808.203,00 |
| 20.11.2025 | 13,76 | 13,96 | 13,39 | 13,41 | -1,54% | 979.895,00 |
| 19.11.2025 | 13,66 | 13,80 | 13,59 | 13,62 | -0,51% | 1.039.373,00 |
| 18.11.2025 | 13,45 | 13,79 | 13,44 | 13,69 | 1,11% | 920.218,00 |
| 17.11.2025 | 13,96 | 14,01 | 13,52 | 13,54 | -3,70% | 1.204.765,00 |
| 14.11.2025 | 13,80 | 14,08 | 13,74 | 14,06 | 1,66% | 1.006.495,00 |
| 13.11.2025 | 13,79 | 13,96 | 13,71 | 13,83 | -0,14% | 897.826,00 |
| 12.11.2025 | 13,83 | 14,05 | 13,50 | 13,85 | 0,14% | 932.158,00 |
| 11.11.2025 | 13,82 | 13,99 | 13,79 | 13,83 | 0,07% | 826.533,00 |
| 10.11.2025 | 13,63 | 13,94 | 13,49 | 13,82 | 1,69% | 1.018.998,00 |
| 07.11.2025 | 13,07 | 13,63 | 12,87 | 13,59 | 4,14% | 1.139.329,00 |
| 06.11.2025 | 12,79 | 13,06 | 12,74 | 13,05 | 1,79% | 1.293.809,00 |
| 05.11.2025 | 12,51 | 12,93 | 12,51 | 12,82 | 2,31% | 937.086,00 |
| 04.11.2025 | 12,47 | 12,70 | 12,31 | 12,53 | -0,48% | 1.097.495,00 |
| 03.11.2025 | 12,22 | 12,64 | 12,05 | 12,59 | 2,36% | 1.762.124,00 |