13,345$
-0,04%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,37 | 13,51 | 13,27 | 13,33 | -0,15% | 528.119,00 |
| 05.09.2024 | 13,97 | 13,97 | 13,29 | 13,35 | -3,89% | 686.878,00 |
| 04.09.2024 | 14,03 | 14,18 | 13,83 | 13,89 | -0,79% | 1.211.417,00 |
| 03.09.2024 | 14,06 | 14,12 | 13,92 | 14,00 | -1,69% | 660.829,00 |
| 30.08.2024 | 14,11 | 14,28 | 14,00 | 14,24 | 1,57% | 733.375,00 |
| 29.08.2024 | 14,06 | 14,20 | 13,90 | 14,02 | 0,29% | 803.136,00 |
| 28.08.2024 | 13,74 | 14,05 | 13,74 | 13,98 | 1,08% | 1.620.923,00 |
| 27.08.2024 | 13,64 | 14,05 | 13,64 | 13,83 | 0,80% | 1.897.303,00 |
| 26.08.2024 | 13,90 | 13,92 | 13,69 | 13,72 | -0,44% | 538.266,00 |
| 23.08.2024 | 13,44 | 13,83 | 13,36 | 13,78 | 3,30% | 489.547,00 |
| 22.08.2024 | 13,30 | 13,52 | 13,30 | 13,34 | -0,22% | 385.712,00 |
| 21.08.2024 | 13,21 | 13,39 | 13,09 | 13,37 | 1,67% | 448.954,00 |
| 20.08.2024 | 13,38 | 13,41 | 13,14 | 13,15 | -1,94% | 466.052,00 |
| 19.08.2024 | 13,14 | 13,47 | 13,14 | 13,41 | 1,82% | 452.323,00 |
| 16.08.2024 | 13,31 | 13,42 | 13,13 | 13,17 | -1,35% | 717.378,00 |
| 15.08.2024 | 13,20 | 13,40 | 13,00 | 13,35 | 3,17% | 1.953.956,00 |
| 14.08.2024 | 12,97 | 13,00 | 12,86 | 12,94 | 0,23% | 629.043,00 |
| 13.08.2024 | 12,79 | 12,92 | 12,70 | 12,91 | 1,97% | 498.258,00 |
| 12.08.2024 | 12,93 | 12,93 | 12,63 | 12,66 | -1,94% | 543.782,00 |
| 09.08.2024 | 12,57 | 13,01 | 12,56 | 12,91 | 1,25% | 655.219,00 |
| 08.08.2024 | 12,68 | 12,81 | 12,62 | 12,75 | 1,43% | 410.686,00 |
| 07.08.2024 | 12,93 | 12,96 | 12,53 | 12,57 | -1,95% | 851.655,00 |
| 06.08.2024 | 12,57 | 12,90 | 12,47 | 12,82 | 1,58% | 1.045.117,00 |
| 05.08.2024 | 12,67 | 13,08 | 12,58 | 12,62 | -4,97% | 1.216.662,00 |
| 02.08.2024 | 12,59 | 13,63 | 12,34 | 13,28 | -2,64% | 1.598.910,00 |
| 01.08.2024 | 13,97 | 14,00 | 13,57 | 13,64 | -1,73% | 1.339.605,00 |
| 31.07.2024 | 14,14 | 14,19 | 13,87 | 13,88 | -1,91% | 1.929.445,00 |
| 30.07.2024 | 14,25 | 14,48 | 14,04 | 14,15 | -0,56% | 2.651.436,00 |
| 29.07.2024 | 14,29 | 14,38 | 14,16 | 14,23 | -0,42% | 375.850,00 |
| 26.07.2024 | 14,08 | 14,37 | 13,99 | 14,29 | 2,95% | 452.033,00 |
| 25.07.2024 | 14,05 | 14,14 | 13,76 | 13,88 | -0,72% | 750.571,00 |
| 24.07.2024 | 14,31 | 14,39 | 13,96 | 13,98 | -2,98% | 716.327,00 |
| 23.07.2024 | 14,38 | 14,65 | 14,35 | 14,41 | -0,14% | 871.356,00 |
| 22.07.2024 | 14,40 | 14,52 | 14,22 | 14,43 | 0,70% | 408.342,00 |
| 19.07.2024 | 14,45 | 14,45 | 14,23 | 14,33 | -0,69% | 437.723,00 |
| 18.07.2024 | 14,73 | 14,95 | 14,39 | 14,43 | -2,83% | 433.944,00 |
| 17.07.2024 | 14,65 | 14,99 | 14,65 | 14,85 | 0,34% | 944.567,00 |
| 16.07.2024 | 14,57 | 14,81 | 14,41 | 14,80 | 2,64% | 853.730,00 |
| 15.07.2024 | 14,42 | 14,49 | 14,29 | 14,42 | 1,05% | 592.729,00 |
| 12.07.2024 | 14,45 | 14,48 | 14,26 | 14,27 | 0,00% | 896.209,00 |
| 11.07.2024 | 14,37 | 14,39 | 14,18 | 14,27 | 1,78% | 640.037,00 |
| 10.07.2024 | 13,96 | 14,05 | 13,85 | 14,02 | 1,15% | 410.686,00 |
| 09.07.2024 | 13,82 | 13,98 | 13,76 | 13,86 | -0,36% | 406.224,00 |
| 08.07.2024 | 13,95 | 14,07 | 13,84 | 13,91 | 0,51% | 260.198,00 |
| 05.07.2024 | 13,83 | 13,89 | 13,73 | 13,84 | -0,43% | 582.320,00 |
| 03.07.2024 | 14,01 | 14,03 | 13,87 | 13,90 | -0,57% | 202.626,00 |
| 02.07.2024 | 13,99 | 14,12 | 13,89 | 13,98 | 0,36% | 682.003,00 |
| 01.07.2024 | 14,33 | 14,40 | 13,86 | 13,93 | -2,79% | 587.024,00 |
| 28.06.2024 | 14,04 | 14,38 | 13,94 | 14,33 | 2,43% | 1.919.884,00 |
| 27.06.2024 | 13,87 | 14,00 | 13,78 | 13,99 | 1,08% | 572.666,00 |
| 26.06.2024 | 13,99 | 14,01 | 13,82 | 13,84 | -1,84% | 508.705,00 |
| 25.06.2024 | 14,30 | 14,30 | 14,07 | 14,10 | -1,67% | 631.143,00 |
| 24.06.2024 | 14,33 | 14,46 | 14,22 | 14,34 | 0,63% | 686.287,00 |
| 21.06.2024 | 14,33 | 14,48 | 14,22 | 14,25 | -0,56% | 2.984.081,00 |
| 20.06.2024 | 14,22 | 14,43 | 14,21 | 14,33 | 0,14% | 541.992,00 |
| 18.06.2024 | 14,33 | 14,42 | 14,28 | 14,31 | -0,21% | 836.720,00 |
| 17.06.2024 | 14,16 | 14,38 | 14,13 | 14,34 | 0,70% | 577.895,00 |
| 14.06.2024 | 14,25 | 14,36 | 14,14 | 14,24 | -1,32% | 502.436,00 |
| 13.06.2024 | 14,57 | 14,64 | 14,35 | 14,43 | -0,69% | 619.079,00 |
| 12.06.2024 | 14,50 | 14,64 | 14,40 | 14,53 | 2,76% | 1.164.976,00 |
| 11.06.2024 | 14,16 | 14,40 | 14,13 | 14,14 | -1,19% | 1.155.063,00 |
| 10.06.2024 | 14,07 | 14,44 | 14,00 | 14,31 | 0,42% | 966.008,00 |
| 07.06.2024 | 14,22 | 14,38 | 14,19 | 14,25 | -0,90% | 375.830,00 |
| 06.06.2024 | 14,35 | 14,49 | 14,27 | 14,38 | -0,35% | 375.358,00 |
| 05.06.2024 | 14,54 | 14,54 | 14,18 | 14,43 | 0,07% | 442.689,00 |
| 04.06.2024 | 14,41 | 14,63 | 14,37 | 14,42 | -0,89% | 516.959,00 |
| 03.06.2024 | 14,67 | 14,67 | 14,36 | 14,55 | 0,41% | 1.030.404,00 |
| 31.05.2024 | 14,18 | 14,52 | 14,08 | 14,49 | 2,33% | 1.557.914,00 |
| 30.05.2024 | 14,11 | 14,21 | 14,02 | 14,16 | 0,85% | 1.104.609,00 |
| 29.05.2024 | 13,99 | 14,04 | 13,87 | 14,04 | -0,92% | 538.598,00 |
| 28.05.2024 | 14,34 | 14,34 | 14,14 | 14,17 | -0,28% | 469.594,00 |
| 24.05.2024 | 14,29 | 14,37 | 14,15 | 14,21 | 0,21% | 517.136,00 |
| 23.05.2024 | 14,37 | 14,37 | 14,08 | 14,18 | -0,98% | 729.611,00 |
| 22.05.2024 | 14,37 | 14,56 | 14,31 | 14,32 | -0,76% | 537.289,00 |
| 21.05.2024 | 14,56 | 14,63 | 14,42 | 14,43 | -1,10% | 362.139,00 |
| 20.05.2024 | 14,73 | 14,79 | 14,54 | 14,59 | -0,68% | 641.444,00 |
| 17.05.2024 | 14,92 | 14,94 | 14,60 | 14,69 | -1,01% | 871.063,00 |
| 16.05.2024 | 14,76 | 14,86 | 14,69 | 14,84 | 0,54% | 445.214,00 |
| 15.05.2024 | 14,96 | 14,99 | 14,65 | 14,76 | -0,14% | 555.382,00 |
| 14.05.2024 | 15,06 | 15,09 | 14,72 | 14,78 | -0,47% | 514.575,00 |
| 13.05.2024 | 15,06 | 15,15 | 14,65 | 14,85 | -0,13% | 586.115,00 |
| 10.05.2024 | 14,86 | 14,95 | 14,66 | 14,87 | 0,27% | 797.299,00 |
| 09.05.2024 | 14,66 | 14,91 | 14,63 | 14,83 | 1,23% | 752.228,00 |
| 08.05.2024 | 14,56 | 14,74 | 14,52 | 14,65 | -0,54% | 663.557,00 |
| 07.05.2024 | 14,94 | 15,01 | 14,64 | 14,73 | -1,07% | 1.344.812,00 |
| 06.05.2024 | 15,04 | 15,06 | 14,83 | 14,89 | -0,53% | 699.863,00 |
| 03.05.2024 | 14,55 | 15,46 | 14,53 | 14,97 | 7,01% | 1.708.126,00 |
| 02.05.2024 | 14,11 | 14,17 | 13,75 | 13,99 | 0,36% | 1.474.719,00 |
| 01.05.2024 | 13,89 | 14,18 | 13,85 | 13,94 | 0,50% | 644.700,00 |
| 30.04.2024 | 14,05 | 14,13 | 13,87 | 13,87 | -1,70% | 694.479,00 |
| 29.04.2024 | 14,22 | 14,34 | 14,03 | 14,11 | -0,14% | 475.654,00 |
| 26.04.2024 | 14,20 | 14,35 | 14,08 | 14,13 | -0,07% | 377.013,00 |
| 25.04.2024 | 14,34 | 14,37 | 14,12 | 14,14 | -2,68% | 608.211,00 |
| 24.04.2024 | 14,47 | 14,59 | 14,42 | 14,53 | -0,07% | 641.946,00 |
| 23.04.2024 | 14,19 | 14,58 | 14,18 | 14,54 | 2,47% | 666.481,00 |
| 22.04.2024 | 14,05 | 14,21 | 13,97 | 14,19 | 1,36% | 600.088,00 |
| 19.04.2024 | 14,04 | 14,26 | 13,96 | 14,00 | -0,28% | 1.089.752,00 |
| 18.04.2024 | 14,19 | 14,26 | 14,03 | 14,04 | -0,57% | 883.581,00 |
| 17.04.2024 | 14,46 | 14,46 | 13,99 | 14,12 | -1,53% | 615.962,00 |
| 16.04.2024 | 14,51 | 14,51 | 14,26 | 14,34 | -1,65% | 815.256,00 |