17,110$
1,54%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,99 | 17,12 | 16,83 | 17,11 | 1,54% | 147.061,00 |
| 07.05.2026 | 16,80 | 17,08 | 16,74 | 16,85 | 0,66% | 680.790,00 |
| 06.05.2026 | 17,05 | 17,05 | 16,65 | 16,74 | 0,06% | 738.954,00 |
| 05.05.2026 | 16,11 | 16,78 | 16,01 | 16,73 | 4,89% | 812.612,00 |
| 04.05.2026 | 16,79 | 16,79 | 15,92 | 15,95 | -4,55% | 790.953,00 |
| 01.05.2026 | 16,41 | 17,23 | 16,19 | 16,71 | 2,70% | 1.011.659,00 |
| 30.04.2026 | 16,13 | 16,32 | 15,97 | 16,27 | 1,24% | 686.651,00 |
| 29.04.2026 | 16,01 | 16,18 | 15,80 | 16,07 | -0,31% | 1.190.655,00 |
| 28.04.2026 | 16,17 | 16,26 | 15,90 | 16,12 | 0,25% | 772.811,00 |
| 27.04.2026 | 16,04 | 16,27 | 15,98 | 16,08 | 0,00% | 891.690,00 |
| 24.04.2026 | 15,96 | 16,15 | 15,93 | 16,08 | -0,06% | 1.654.236,00 |
| 23.04.2026 | 16,04 | 16,19 | 15,95 | 16,09 | 0,81% | 662.980,00 |
| 22.04.2026 | 16,35 | 16,35 | 15,91 | 15,96 | -1,85% | 550.017,00 |
| 21.04.2026 | 16,44 | 16,64 | 16,21 | 16,26 | -1,09% | 477.851,00 |
| 20.04.2026 | 16,16 | 16,48 | 16,16 | 16,44 | 1,17% | 335.847,00 |
| 17.04.2026 | 16,19 | 16,40 | 16,03 | 16,25 | 2,72% | 853.293,00 |
| 16.04.2026 | 15,86 | 15,99 | 15,76 | 15,82 | -0,88% | 563.269,00 |
| 15.04.2026 | 16,21 | 16,32 | 15,78 | 15,96 | -2,09% | 1.125.120,00 |
| 14.04.2026 | 16,13 | 16,33 | 16,05 | 16,30 | 1,24% | 1.148.888,00 |
| 13.04.2026 | 15,79 | 16,11 | 15,66 | 16,10 | 1,51% | 811.990,00 |
| 10.04.2026 | 15,73 | 15,98 | 15,64 | 15,86 | 1,73% | 578.836,00 |
| 09.04.2026 | 15,12 | 15,71 | 15,12 | 15,59 | 2,70% | 619.407,00 |
| 08.04.2026 | 14,90 | 15,28 | 14,90 | 15,18 | 3,55% | 719.858,00 |
| 07.04.2026 | 14,67 | 14,86 | 14,57 | 14,66 | -0,41% | 524.584,00 |
| 06.04.2026 | 14,68 | 14,74 | 14,50 | 14,72 | -0,61% | 510.834,00 |
| 02.04.2026 | 14,49 | 14,83 | 14,40 | 14,81 | 1,23% | 621.028,00 |
| 01.04.2026 | 14,85 | 14,93 | 14,62 | 14,63 | -1,35% | 585.713,00 |
| 31.03.2026 | 14,80 | 14,94 | 14,56 | 14,83 | 1,16% | 576.510,00 |
| 30.03.2026 | 14,76 | 14,80 | 14,56 | 14,66 | 0,21% | 552.347,00 |
| 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 |