12,515$
-2,07%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 11,52 | 11,72 | 11,49 | 11,66 | 0,43% | 797.591,00 |
| 21.05.2025 | 11,70 | 11,86 | 11,59 | 11,61 | -2,44% | 1.035.660,00 |
| 20.05.2025 | 12,03 | 12,03 | 11,87 | 11,90 | -1,98% | 1.653.213,00 |
| 19.05.2025 | 12,07 | 12,24 | 12,04 | 12,14 | -1,30% | 708.851,00 |
| 16.05.2025 | 12,30 | 12,35 | 12,11 | 12,30 | 0,49% | 844.278,00 |
| 15.05.2025 | 12,12 | 12,37 | 12,12 | 12,24 | -0,08% | 692.648,00 |
| 14.05.2025 | 12,34 | 12,53 | 12,23 | 12,25 | -0,57% | 796.016,00 |
| 13.05.2025 | 12,39 | 12,46 | 12,25 | 12,32 | 0,16% | 720.999,00 |
| 12.05.2025 | 12,10 | 12,54 | 12,09 | 12,30 | 6,40% | 1.098.362,00 |
| 09.05.2025 | 11,52 | 11,63 | 11,47 | 11,56 | 0,35% | 865.482,00 |
| 08.05.2025 | 11,49 | 11,69 | 11,35 | 11,52 | 2,04% | 762.764,00 |
| 07.05.2025 | 11,22 | 11,61 | 11,21 | 11,29 | 0,53% | 1.308.158,00 |
| 06.05.2025 | 11,49 | 11,51 | 11,15 | 11,23 | -2,69% | 703.269,00 |
| 05.05.2025 | 11,41 | 11,87 | 11,31 | 11,54 | 0,87% | 1.517.356,00 |
| 02.05.2025 | 11,38 | 11,70 | 10,91 | 11,44 | 5,63% | 1.435.540,00 |
| 01.05.2025 | 10,80 | 11,05 | 10,73 | 10,83 | 1,40% | 843.725,00 |
| 30.04.2025 | 10,52 | 10,73 | 10,31 | 10,68 | 0,56% | 716.163,00 |
| 29.04.2025 | 10,71 | 10,73 | 10,51 | 10,62 | -1,03% | 547.720,00 |
| 28.04.2025 | 10,58 | 10,75 | 10,46 | 10,73 | 1,80% | 698.510,00 |
| 25.04.2025 | 10,33 | 10,59 | 10,20 | 10,54 | 1,25% | 621.944,00 |
| 24.04.2025 | 10,16 | 10,47 | 10,06 | 10,41 | 2,56% | 839.548,00 |
| 23.04.2025 | 10,26 | 10,54 | 10,13 | 10,15 | 1,60% | 829.480,00 |
| 22.04.2025 | 9,92 | 10,06 | 9,76 | 9,99 | 1,01% | 684.592,00 |
| 21.04.2025 | 9,78 | 9,91 | 9,63 | 9,89 | -0,10% | 814.764,00 |
| 17.04.2025 | 9,75 | 9,98 | 9,75 | 9,90 | 1,85% | 764.831,00 |
| 16.04.2025 | 9,71 | 9,84 | 9,61 | 9,72 | -0,61% | 620.051,00 |
| 15.04.2025 | 9,75 | 9,85 | 9,65 | 9,78 | 0,20% | 848.472,00 |
| 14.04.2025 | 9,92 | 9,98 | 9,53 | 9,76 | -0,31% | 723.864,00 |
| 11.04.2025 | 9,70 | 9,83 | 9,38 | 9,79 | 0,41% | 986.992,00 |
| 10.04.2025 | 10,25 | 10,36 | 9,53 | 9,75 | -7,50% | 1.486.198,00 |
| 09.04.2025 | 8,73 | 10,70 | 8,55 | 10,54 | 14,32% | 2.119.555,00 |
| 08.04.2025 | 9,83 | 9,91 | 9,08 | 9,22 | -3,05% | 1.246.301,00 |
| 07.04.2025 | 9,50 | 9,86 | 8,91 | 9,51 | -3,06% | 1.780.989,00 |
| 04.04.2025 | 10,02 | 10,12 | 9,64 | 9,81 | -6,84% | 1.775.082,00 |
| 03.04.2025 | 11,47 | 11,47 | 10,47 | 10,53 | -10,76% | 744.674,00 |
| 02.04.2025 | 11,66 | 11,87 | 11,57 | 11,80 | 0,34% | 862.599,00 |
| 01.04.2025 | 11,75 | 11,85 | 11,54 | 11,76 | 0,00% | 856.137,00 |
| 31.03.2025 | 11,47 | 11,80 | 11,43 | 11,76 | -0,42% | 677.384,00 |
| 28.03.2025 | 12,06 | 12,06 | 11,67 | 11,81 | -2,48% | 534.874,00 |
| 27.03.2025 | 12,26 | 12,32 | 12,01 | 12,11 | -1,54% | 1.076.465,00 |
| 26.03.2025 | 12,43 | 12,48 | 12,24 | 12,30 | -0,81% | 1.042.160,00 |
| 25.03.2025 | 12,69 | 12,73 | 12,26 | 12,40 | -2,13% | 1.016.802,00 |
| 24.03.2025 | 12,61 | 12,81 | 12,52 | 12,67 | 1,52% | 694.851,00 |
| 21.03.2025 | 12,45 | 12,49 | 12,04 | 12,48 | -1,27% | 1.749.418,00 |
| 20.03.2025 | 12,73 | 12,81 | 12,57 | 12,64 | -1,25% | 944.450,00 |
| 19.03.2025 | 12,60 | 12,85 | 12,53 | 12,80 | 2,15% | 715.008,00 |
| 18.03.2025 | 12,87 | 12,88 | 12,48 | 12,53 | -3,62% | 714.873,00 |