13,050$
1,87%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,79 | 13,12 | 12,79 | 13,06 | 1,95% | 119.934,00 |
| 14.10.2025 | 12,49 | 12,91 | 12,43 | 12,81 | 0,87% | 572.806,00 |
| 13.10.2025 | 12,56 | 12,71 | 12,45 | 12,70 | 2,17% | 428.784,00 |
| 10.10.2025 | 12,69 | 12,76 | 12,42 | 12,43 | -1,97% | 608.158,00 |
| 09.10.2025 | 12,87 | 12,94 | 12,57 | 12,68 | -1,01% | 606.212,00 |
| 08.10.2025 | 12,86 | 13,04 | 12,73 | 12,81 | -0,54% | 613.356,00 |
| 07.10.2025 | 13,27 | 13,33 | 12,86 | 12,88 | -2,50% | 906.734,00 |
| 06.10.2025 | 13,42 | 13,42 | 13,12 | 13,21 | -1,27% | 1.259.044,00 |
| 03.10.2025 | 13,72 | 13,79 | 13,35 | 13,38 | -1,55% | 160.359,00 |
| 02.10.2025 | 13,58 | 13,69 | 13,46 | 13,59 | 0,15% | 607.734,00 |
| 01.10.2025 | 13,64 | 13,77 | 13,56 | 13,57 | -1,09% | 638.533,00 |
| 30.09.2025 | 14,04 | 14,06 | 13,61 | 13,72 | -3,31% | 739.187,00 |
| 29.09.2025 | 14,39 | 14,41 | 14,13 | 14,19 | -1,18% | 702.233,00 |
| 26.09.2025 | 14,24 | 14,41 | 14,17 | 14,36 | 0,84% | 428.905,00 |
| 25.09.2025 | 14,29 | 14,36 | 14,15 | 14,24 | -1,04% | 684.596,00 |
| 24.09.2025 | 14,37 | 14,46 | 14,31 | 14,39 | -0,42% | 554.850,00 |
| 23.09.2025 | 14,49 | 14,61 | 14,40 | 14,45 | 0,07% | 560.155,00 |
| 22.09.2025 | 14,73 | 14,76 | 14,40 | 14,44 | -2,30% | 602.272,00 |
| 19.09.2025 | 14,87 | 14,87 | 14,62 | 14,78 | -0,34% | 2.707.771,00 |
| 18.09.2025 | 14,68 | 14,89 | 14,62 | 14,83 | 1,85% | 727.398,00 |
| 17.09.2025 | 14,67 | 14,96 | 14,44 | 14,56 | -0,68% | 665.190,00 |
| 16.09.2025 | 14,75 | 14,76 | 14,46 | 14,66 | -0,81% | 722.537,00 |
| 15.09.2025 | 14,77 | 14,85 | 14,58 | 14,78 | 0,41% | 759.090,00 |
| 12.09.2025 | 14,67 | 14,79 | 14,58 | 14,72 | 0,20% | 685.216,00 |
| 11.09.2025 | 14,51 | 14,74 | 14,45 | 14,69 | 1,73% | 599.480,00 |
| 10.09.2025 | 14,26 | 14,45 | 14,26 | 14,44 | 0,70% | 731.100,00 |
| 09.09.2025 | 14,21 | 14,37 | 14,05 | 14,34 | 0,28% | 770.598,00 |
| 08.09.2025 | 14,35 | 14,43 | 14,13 | 14,30 | -0,76% | 1.050.342,00 |
| 05.09.2025 | 14,66 | 14,81 | 14,25 | 14,41 | -1,57% | 734.613,00 |
| 04.09.2025 | 14,22 | 14,66 | 14,21 | 14,64 | 2,52% | 985.043,00 |
| 03.09.2025 | 14,05 | 14,33 | 14,03 | 14,28 | 0,85% | 768.297,00 |
| 02.09.2025 | 14,04 | 14,17 | 13,90 | 14,16 | 0,21% | 1.921.513,00 |
| 29.08.2025 | 14,17 | 14,20 | 13,90 | 14,13 | -0,28% | 690.934,00 |
| 28.08.2025 | 14,31 | 14,34 | 14,04 | 14,17 | -0,70% | 1.475.292,00 |
| 27.08.2025 | 13,99 | 14,33 | 13,96 | 14,27 | 2,37% | 638.618,00 |
| 26.08.2025 | 13,86 | 14,07 | 13,78 | 13,94 | 0,29% | 1.065.440,00 |
| 25.08.2025 | 14,07 | 14,13 | 13,90 | 13,90 | -1,35% | 602.264,00 |
| 22.08.2025 | 13,45 | 14,12 | 13,45 | 14,09 | 5,86% | 1.049.972,00 |
| 21.08.2025 | 13,24 | 13,36 | 13,16 | 13,31 | 0,15% | 503.868,00 |
| 20.08.2025 | 13,33 | 13,40 | 13,24 | 13,29 | -0,60% | 491.904,00 |
| 19.08.2025 | 13,18 | 13,39 | 13,15 | 13,37 | 1,75% | 462.762,00 |
| 18.08.2025 | 13,05 | 13,28 | 13,05 | 13,14 | 0,46% | 487.212,00 |
| 15.08.2025 | 13,40 | 13,40 | 13,01 | 13,08 | -2,10% | 1.175.973,00 |
| 14.08.2025 | 13,35 | 13,40 | 13,15 | 13,36 | -1,11% | 701.943,00 |
| 13.08.2025 | 13,17 | 13,53 | 13,10 | 13,51 | 2,82% | 981.334,00 |
| 12.08.2025 | 12,69 | 13,14 | 12,68 | 13,14 | 4,70% | 876.696,00 |
| 11.08.2025 | 12,56 | 12,66 | 12,40 | 12,55 | 0,16% | 1.395.233,00 |
| 08.08.2025 | 12,93 | 12,95 | 12,49 | 12,53 | -1,96% | 1.615.652,00 |
| 07.08.2025 | 12,87 | 12,91 | 12,57 | 12,78 | 0,39% | 1.778.070,00 |
| 06.08.2025 | 12,68 | 12,81 | 12,59 | 12,73 | -0,16% | 1.187.746,00 |
| 05.08.2025 | 12,83 | 12,88 | 12,67 | 12,75 | -0,31% | 1.716.197,00 |
| 04.08.2025 | 12,46 | 12,84 | 12,35 | 12,79 | 2,48% | 1.275.694,00 |
| 01.08.2025 | 13,27 | 13,27 | 12,01 | 12,48 | -1,81% | 1.712.587,00 |
| 31.07.2025 | 12,67 | 12,75 | 12,43 | 12,71 | 0,16% | 1.932.939,00 |
| 30.07.2025 | 13,11 | 13,19 | 12,60 | 12,69 | -2,83% | 881.491,00 |
| 29.07.2025 | 13,28 | 13,28 | 12,97 | 13,06 | -0,31% | 1.235.888,00 |
| 28.07.2025 | 13,32 | 13,34 | 13,09 | 13,10 | -1,13% | 658.109,00 |
| 25.07.2025 | 13,21 | 13,36 | 13,15 | 13,25 | 1,07% | 944.397,00 |
| 24.07.2025 | 13,25 | 13,34 | 13,11 | 13,11 | -1,72% | 1.277.667,00 |
| 23.07.2025 | 13,27 | 13,38 | 13,13 | 13,34 | 1,14% | 889.260,00 |
| 22.07.2025 | 12,83 | 13,22 | 12,76 | 13,19 | 3,21% | 1.278.175,00 |
| 21.07.2025 | 12,89 | 13,06 | 12,72 | 12,78 | 0,31% | 649.998,00 |
| 18.07.2025 | 12,89 | 12,93 | 12,61 | 12,74 | -0,39% | 1.000.508,00 |
| 17.07.2025 | 13,00 | 13,13 | 12,79 | 12,79 | -1,39% | 1.127.054,00 |
| 16.07.2025 | 13,07 | 13,14 | 12,83 | 12,97 | -0,08% | 1.156.575,00 |
| 15.07.2025 | 13,22 | 13,31 | 12,97 | 12,98 | -2,11% | 1.068.231,00 |
| 14.07.2025 | 13,11 | 13,26 | 13,01 | 13,26 | 0,84% | 1.244.299,00 |
| 11.07.2025 | 13,09 | 13,21 | 12,96 | 13,15 | -0,83% | 1.297.300,00 |
| 10.07.2025 | 12,95 | 13,34 | 12,94 | 13,26 | 2,71% | 3.240.973,00 |
| 09.07.2025 | 13,13 | 13,18 | 12,85 | 12,91 | -1,45% | 928.892,00 |
| 08.07.2025 | 12,95 | 13,20 | 12,85 | 13,10 | 1,71% | 1.300.166,00 |
| 07.07.2025 | 13,18 | 13,30 | 12,77 | 12,88 | -2,42% | 1.517.501,00 |
| 03.07.2025 | 13,26 | 13,35 | 13,06 | 13,20 | 0,23% | 391.335,00 |
| 02.07.2025 | 13,02 | 13,23 | 12,98 | 13,17 | 1,23% | 968.663,00 |
| 01.07.2025 | 12,49 | 13,20 | 12,49 | 13,01 | 3,50% | 992.616,00 |
| 30.06.2025 | 12,72 | 12,80 | 12,39 | 12,57 | -1,72% | 1.375.971,00 |
| 27.06.2025 | 12,75 | 12,89 | 12,67 | 12,79 | 0,87% | 2.001.687,00 |
| 26.06.2025 | 12,44 | 12,70 | 12,35 | 12,68 | 2,59% | 957.951,00 |
| 25.06.2025 | 12,53 | 12,53 | 12,36 | 12,36 | -1,12% | 838.042,00 |
| 24.06.2025 | 12,59 | 12,67 | 12,49 | 12,50 | 0,16% | 801.990,00 |
| 23.06.2025 | 12,14 | 12,53 | 12,13 | 12,48 | 1,79% | 1.050.057,00 |
| 20.06.2025 | 12,34 | 12,42 | 12,20 | 12,26 | -0,16% | 2.564.804,00 |
| 18.06.2025 | 12,17 | 12,46 | 12,17 | 12,28 | 0,57% | 749.320,00 |
| 17.06.2025 | 12,18 | 12,36 | 12,15 | 12,21 | -0,81% | 599.556,00 |
| 16.06.2025 | 12,17 | 12,39 | 12,04 | 12,31 | 2,75% | 895.385,00 |
| 13.06.2025 | 12,08 | 12,19 | 11,83 | 11,98 | -2,68% | 841.503,00 |
| 12.06.2025 | 12,34 | 12,43 | 12,18 | 12,31 | -0,40% | 692.259,00 |
| 11.06.2025 | 12,50 | 12,58 | 12,36 | 12,36 | -1,28% | 723.867,00 |
| 10.06.2025 | 12,33 | 12,62 | 12,33 | 12,52 | 1,54% | 593.452,00 |
| 09.06.2025 | 12,18 | 12,45 | 12,17 | 12,33 | 1,15% | 650.865,00 |
| 06.06.2025 | 12,21 | 12,27 | 12,11 | 12,19 | 1,84% | 714.613,00 |
| 05.06.2025 | 12,03 | 12,08 | 11,81 | 11,97 | 0,34% | 635.771,00 |
| 04.06.2025 | 12,21 | 12,26 | 11,88 | 11,93 | -2,05% | 631.651,00 |
| 03.06.2025 | 11,92 | 12,31 | 11,80 | 12,18 | 2,27% | 924.747,00 |
| 02.06.2025 | 12,32 | 12,32 | 11,80 | 11,91 | -2,62% | 833.147,00 |
| 30.05.2025 | 12,10 | 12,32 | 12,03 | 12,23 | 0,25% | 1.037.402,00 |
| 29.05.2025 | 12,01 | 12,24 | 12,01 | 12,20 | 0,91% | 700.778,00 |
| 28.05.2025 | 12,14 | 12,15 | 12,04 | 12,09 | 0,08% | 758.937,00 |
| 27.05.2025 | 11,77 | 12,12 | 11,64 | 12,08 | 4,32% | 773.957,00 |
| 23.05.2025 | 11,39 | 11,62 | 11,34 | 11,58 | -0,69% | 626.215,00 |