18,330$
-0,49%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,41 | 18,52 | 18,06 | 18,33 | -0,49% | 817.662,00 |
| 28.09.2026 | 17,99 | 18,51 | 17,99 | 18,42 | 1,38% | 683.427,00 |
| 25.09.2026 | 17,98 | 18,18 | 17,78 | 18,17 | 1,34% | 1.016.225,00 |
| 24.09.2026 | 17,61 | 18,03 | 17,61 | 17,93 | 0,62% | 788.397,00 |
| 23.09.2026 | 17,80 | 17,91 | 17,56 | 17,82 | -0,39% | 816.589,00 |
| 22.09.2026 | 18,05 | 18,24 | 17,70 | 17,89 | 0,17% | 760.107,00 |
| 21.09.2026 | 17,76 | 17,89 | 17,58 | 17,86 | 0,79% | 993.728,00 |
| 18.09.2026 | 17,56 | 17,72 | 17,38 | 17,72 | 0,40% | 2.836.631,00 |
| 17.09.2026 | 17,36 | 17,84 | 17,36 | 17,65 | 0,63% | 756.161,00 |
| 16.09.2026 | 17,54 | 17,74 | 17,13 | 17,54 | 0,29% | 859.929,00 |
| 15.09.2026 | 17,57 | 17,71 | 17,35 | 17,49 | -0,91% | 960.880,00 |
| 14.09.2026 | 17,58 | 17,68 | 17,46 | 17,65 | 0,06% | 914.941,00 |
| 11.09.2026 | 17,78 | 17,95 | 17,59 | 17,64 | 0,23% | 618.302,00 |
| 10.09.2026 | 17,46 | 17,87 | 17,46 | 17,60 | -0,23% | 858.616,00 |
| 09.09.2026 | 17,52 | 17,71 | 17,45 | 17,64 | -0,34% | 1.015.260,00 |
| 08.09.2026 | 17,82 | 17,99 | 17,58 | 17,70 | -1,50% | 673.928,00 |
| 04.09.2026 | 18,10 | 18,28 | 17,93 | 17,97 | -0,99% | 515.389,00 |
| 03.09.2026 | 18,56 | 18,64 | 18,12 | 18,15 | -1,57% | 589.873,00 |
| 02.09.2026 | 18,11 | 18,59 | 18,10 | 18,44 | 0,82% | 733.292,00 |
| 01.09.2026 | 18,25 | 18,62 | 18,17 | 18,29 | -2,45% | 852.256,00 |
| 31.08.2026 | 19,42 | 19,42 | 18,67 | 18,75 | -3,65% | 1.112.990,00 |
| 28.08.2026 | 19,42 | 19,49 | 19,20 | 19,46 | 0,83% | 620.421,00 |
| 27.08.2026 | 19,14 | 19,39 | 19,11 | 19,30 | 0,00% | 441.196,00 |
| 26.08.2026 | 19,61 | 19,73 | 19,22 | 19,30 | -1,93% | 830.029,00 |
| 25.08.2026 | 19,76 | 19,82 | 19,56 | 19,68 | 0,10% | 439.218,00 |
| 24.08.2026 | 19,51 | 19,73 | 19,41 | 19,66 | 1,24% | 402.952,00 |
| 21.08.2026 | 19,46 | 19,56 | 19,21 | 19,42 | 0,15% | 627.810,00 |
| 20.08.2026 | 19,30 | 19,57 | 19,27 | 19,39 | -0,15% | 638.738,00 |
| 19.08.2026 | 19,50 | 19,65 | 19,36 | 19,42 | 0,78% | 431.985,00 |
| 18.08.2026 | 19,03 | 19,34 | 19,02 | 19,27 | 1,05% | 389.687,00 |
| 17.08.2026 | 19,00 | 19,09 | 18,89 | 19,07 | -0,47% | 441.533,00 |
| 14.08.2026 | 19,00 | 19,44 | 19,00 | 19,16 | 0,58% | 532.427,00 |
| 13.08.2026 | 18,92 | 19,13 | 18,76 | 19,05 | 1,33% | 497.901,00 |
| 12.08.2026 | 18,57 | 18,90 | 18,57 | 18,80 | 0,80% | 645.324,00 |
| 11.08.2026 | 19,00 | 19,11 | 18,61 | 18,65 | -1,27% | 470.009,00 |
| 10.08.2026 | 19,33 | 19,33 | 18,70 | 18,89 | -2,68% | 668.143,00 |
| 07.08.2026 | 19,71 | 19,81 | 19,36 | 19,41 | -1,62% | 842.975,00 |
| 06.08.2026 | 20,35 | 20,39 | 19,73 | 19,73 | -3,57% | 717.670,00 |
| 05.08.2026 | 20,37 | 20,60 | 20,21 | 20,46 | 0,10% | 800.707,00 |
| 04.08.2026 | 20,45 | 20,64 | 20,27 | 20,44 | -0,29% | 733.316,00 |
| 03.08.2026 | 20,63 | 21,07 | 20,34 | 20,50 | -0,39% | 878.530,00 |
| 31.07.2026 | 20,12 | 20,69 | 20,00 | 20,58 | 2,49% | 1.200.478,00 |
| 30.07.2026 | 20,85 | 21,32 | 19,80 | 20,08 | -7,97% | 1.441.694,00 |
| 29.07.2026 | 21,94 | 22,06 | 21,66 | 21,82 | 0,00% | 988.968,00 |
| 28.07.2026 | 21,74 | 21,83 | 21,21 | 21,82 | 0,79% | 493.805,00 |
| 27.07.2026 | 21,33 | 21,79 | 21,33 | 21,65 | 0,74% | 624.926,00 |
| 24.07.2026 | 21,12 | 21,66 | 21,04 | 21,49 | 2,19% | 474.503,00 |
| 23.07.2026 | 21,21 | 21,32 | 20,89 | 21,03 | -1,31% | 709.073,00 |
| 22.07.2026 | 21,45 | 21,49 | 21,28 | 21,31 | -0,56% | 521.933,00 |
| 21.07.2026 | 21,18 | 21,44 | 21,00 | 21,43 | 1,56% | 557.433,00 |
| 20.07.2026 | 21,11 | 21,31 | 20,96 | 21,10 | 0,48% | 496.398,00 |
| 17.07.2026 | 20,55 | 21,03 | 20,42 | 21,00 | 1,20% | 495.062,00 |
| 16.07.2026 | 20,60 | 20,97 | 20,60 | 20,75 | 0,73% | 562.715,00 |
| 15.07.2026 | 20,37 | 20,87 | 20,37 | 20,60 | 1,58% | 413.925,00 |
| 14.07.2026 | 20,18 | 20,36 | 20,01 | 20,28 | 1,40% | 713.163,00 |
| 13.07.2026 | 20,17 | 20,36 | 19,92 | 20,00 | -0,84% | 412.022,00 |
| 10.07.2026 | 20,23 | 20,48 | 20,12 | 20,17 | 0,00% | 583.916,00 |
| 09.07.2026 | 20,00 | 20,43 | 19,89 | 20,17 | 1,97% | 367.125,00 |
| 08.07.2026 | 20,08 | 20,21 | 19,67 | 19,78 | -2,22% | 687.634,00 |
| 07.07.2026 | 20,24 | 20,37 | 20,02 | 20,23 | 0,25% | 724.656,00 |
| 06.07.2026 | 20,32 | 20,46 | 20,16 | 20,18 | -0,84% | 680.683,00 |
| 02.07.2026 | 19,97 | 20,37 | 19,91 | 20,35 | 2,26% | 760.876,00 |
| 01.07.2026 | 20,16 | 20,28 | 19,79 | 19,90 | -2,26% | 1.272.964,00 |
| 30.06.2026 | 20,03 | 20,65 | 20,03 | 20,36 | -1,31% | 833.156,00 |
| 29.06.2026 | 20,70 | 20,79 | 20,51 | 20,63 | -0,86% | 1.031.161,00 |
| 26.06.2026 | 20,35 | 20,83 | 20,29 | 20,81 | 2,01% | 2.566.476,00 |
| 25.06.2026 | 20,24 | 20,54 | 20,04 | 20,40 | 0,89% | 571.481,00 |
| 24.06.2026 | 20,10 | 20,23 | 19,88 | 20,22 | 0,95% | 789.157,00 |
| 23.06.2026 | 20,03 | 20,38 | 19,99 | 20,03 | -0,35% | 825.782,00 |
| 22.06.2026 | 19,88 | 20,40 | 19,88 | 20,10 | 0,40% | 782.391,00 |
| 18.06.2026 | 19,90 | 20,20 | 19,80 | 20,02 | 2,51% | 2.388.367,00 |
| 17.06.2026 | 19,52 | 19,89 | 19,33 | 19,53 | -0,36% | 1.023.281,00 |
| 16.06.2026 | 19,20 | 19,62 | 19,09 | 19,60 | 2,46% | 1.081.579,00 |
| 15.06.2026 | 19,75 | 19,75 | 19,00 | 19,13 | -1,65% | 1.581.250,00 |
| 12.06.2026 | 19,48 | 19,59 | 19,38 | 19,45 | 1,14% | 717.876,00 |
| 11.06.2026 | 18,79 | 19,23 | 18,75 | 19,23 | 4,17% | 813.158,00 |
| 10.06.2026 | 18,60 | 18,71 | 18,43 | 18,46 | -0,05% | 682.305,00 |
| 09.06.2026 | 18,56 | 18,66 | 18,17 | 18,47 | 0,76% | 996.850,00 |
| 08.06.2026 | 18,55 | 18,73 | 18,32 | 18,33 | -0,33% | 1.178.129,00 |
| 05.06.2026 | 18,28 | 18,58 | 18,22 | 18,39 | 0,55% | 813.486,00 |
| 04.06.2026 | 17,95 | 18,37 | 17,81 | 18,29 | 2,98% | 976.272,00 |
| 03.06.2026 | 17,59 | 17,90 | 17,55 | 17,76 | 0,00% | 1.261.948,00 |
| 02.06.2026 | 17,38 | 17,96 | 17,38 | 17,76 | 1,37% | 732.629,00 |
| 01.06.2026 | 17,28 | 17,58 | 17,23 | 17,52 | 0,86% | 652.056,00 |
| 29.05.2026 | 17,61 | 17,64 | 17,33 | 17,37 | -1,03% | 958.922,00 |
| 28.05.2026 | 17,35 | 17,75 | 17,21 | 17,55 | 0,69% | 682.869,00 |
| 27.05.2026 | 17,42 | 17,61 | 17,33 | 17,43 | 0,52% | 621.133,00 |
| 26.05.2026 | 16,94 | 17,34 | 16,86 | 17,34 | 3,09% | 538.409,00 |
| 22.05.2026 | 16,92 | 16,98 | 16,81 | 16,82 | -0,59% | 539.940,00 |
| 21.05.2026 | 16,79 | 16,97 | 16,54 | 16,92 | 0,12% | 414.257,00 |
| 20.05.2026 | 16,42 | 16,91 | 16,37 | 16,90 | 3,11% | 406.489,00 |
| 19.05.2026 | 16,37 | 16,59 | 16,11 | 16,39 | 0,12% | 562.587,00 |
| 18.05.2026 | 16,06 | 16,50 | 15,91 | 16,37 | 2,89% | 853.971,00 |
| 15.05.2026 | 16,24 | 16,30 | 15,81 | 15,91 | -2,99% | 1.226.987,00 |
| 14.05.2026 | 16,52 | 16,69 | 16,36 | 16,40 | 0,24% | 544.843,00 |
| 13.05.2026 | 16,23 | 16,56 | 16,23 | 16,36 | -0,43% | 540.658,00 |
| 12.05.2026 | 16,55 | 16,60 | 16,25 | 16,43 | -1,02% | 466.049,00 |
| 11.05.2026 | 17,09 | 17,09 | 16,56 | 16,60 | -2,52% | 435.092,00 |
| 08.05.2026 | 16,86 | 17,13 | 16,83 | 17,03 | 1,07% | 568.082,00 |
| 07.05.2026 | 16,80 | 17,08 | 16,74 | 16,85 | 0,66% | 680.790,00 |