13,490$
0,07%
Echtzeit-Aktienkurs Playa Hotels & Resorts N.V.
Bid:
Ask:
Aktienkurse zur Playa Hotels & Resorts N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,48 | 13,48 | 13,47 | 13,48 | 0,00% | 1.345.281,00 |
| 05.06.2025 | 13,48 | 13,48 | 13,47 | 13,48 | 0,00% | 475.367,00 |
| 04.06.2025 | 13,47 | 13,48 | 13,47 | 13,48 | 0,22% | 924.306,00 |
| 03.06.2025 | 13,45 | 13,46 | 13,45 | 13,45 | -0,07% | 1.671.487,00 |
| 02.06.2025 | 13,46 | 13,46 | 13,45 | 13,46 | 0,00% | 570.020,00 |
| 30.05.2025 | 13,46 | 13,46 | 13,45 | 13,46 | 0,00% | 2.501.225,00 |
| 29.05.2025 | 13,45 | 13,46 | 13,45 | 13,46 | 0,07% | 729.153,00 |
| 28.05.2025 | 13,45 | 13,46 | 13,44 | 13,45 | -0,07% | 564.927,00 |
| 27.05.2025 | 13,45 | 13,46 | 13,44 | 13,46 | 0,07% | 1.347.747,00 |
| 23.05.2025 | 13,43 | 13,45 | 13,43 | 13,45 | 0,07% | 364.303,00 |
| 22.05.2025 | 13,44 | 13,45 | 13,44 | 13,44 | 0,00% | 482.983,00 |
| 21.05.2025 | 13,44 | 13,45 | 13,44 | 13,44 | 0,00% | 632.501,00 |
| 20.05.2025 | 13,44 | 13,45 | 13,43 | 13,44 | 0,00% | 380.603,00 |
| 19.05.2025 | 13,43 | 13,45 | 13,43 | 13,44 | 0,00% | 1.488.177,00 |
| 16.05.2025 | 13,45 | 13,45 | 13,43 | 13,44 | 0,00% | 2.591.757,00 |
| 15.05.2025 | 13,43 | 13,45 | 13,43 | 13,44 | 0,00% | 870.099,00 |
| 14.05.2025 | 13,43 | 13,44 | 13,42 | 13,44 | 0,07% | 603.440,00 |
| 13.05.2025 | 13,43 | 13,44 | 13,43 | 13,43 | 0,00% | 574.414,00 |
| 12.05.2025 | 13,44 | 13,45 | 13,43 | 13,43 | -0,07% | 423.443,00 |
| 09.05.2025 | 13,44 | 13,44 | 13,42 | 13,44 | 0,07% | 255.383,00 |
| 08.05.2025 | 13,44 | 13,45 | 13,43 | 13,43 | 0,00% | 356.463,00 |
| 07.05.2025 | 13,43 | 13,45 | 13,43 | 13,43 | 0,00% | 463.415,00 |
| 06.05.2025 | 13,43 | 13,44 | 13,43 | 13,43 | -0,07% | 507.515,00 |
| 05.05.2025 | 13,44 | 13,44 | 13,42 | 13,44 | 0,07% | 497.581,00 |
| 02.05.2025 | 13,44 | 13,44 | 13,43 | 13,43 | 0,00% | 1.832.670,00 |
| 01.05.2025 | 13,41 | 13,43 | 13,41 | 13,43 | 0,00% | 4.158.882,00 |
| 30.04.2025 | 13,41 | 13,43 | 13,40 | 13,43 | 0,07% | 2.905.594,00 |
| 29.04.2025 | 13,42 | 13,43 | 13,40 | 13,42 | 0,07% | 1.885.520,00 |
| 28.04.2025 | 13,42 | 13,43 | 13,40 | 13,41 | -0,15% | 3.642.248,00 |
| 25.04.2025 | 13,43 | 13,44 | 13,42 | 13,43 | -0,07% | 3.289.669,00 |
| 24.04.2025 | 13,42 | 13,44 | 13,42 | 13,44 | 0,15% | 2.472.248,00 |
| 23.04.2025 | 13,42 | 13,43 | 13,40 | 13,42 | 0,07% | 6.211.999,00 |
| 22.04.2025 | 13,40 | 13,44 | 13,40 | 13,41 | 0,15% | 5.662.981,00 |
| 21.04.2025 | 13,41 | 13,42 | 13,38 | 13,39 | -0,15% | 1.588.095,00 |
| 17.04.2025 | 13,40 | 13,42 | 13,40 | 13,41 | -0,07% | 807.852,00 |
| 16.04.2025 | 13,41 | 13,43 | 13,39 | 13,42 | 0,00% | 2.038.923,00 |
| 15.04.2025 | 13,40 | 13,42 | 13,38 | 13,42 | 0,22% | 3.402.047,00 |
| 14.04.2025 | 13,39 | 13,40 | 13,37 | 13,39 | 0,07% | 1.383.052,00 |
| 11.04.2025 | 13,35 | 13,38 | 13,33 | 13,38 | 0,30% | 1.920.226,00 |
| 10.04.2025 | 13,32 | 13,38 | 13,31 | 13,34 | -0,07% | 1.679.903,00 |
| 09.04.2025 | 13,29 | 13,43 | 13,26 | 13,35 | 0,30% | 6.441.638,00 |
| 08.04.2025 | 13,26 | 13,35 | 13,26 | 13,31 | 0,83% | 4.770.662,00 |
| 07.04.2025 | 13,21 | 13,40 | 13,15 | 13,20 | -0,45% | 10.582.570,00 |
| 04.04.2025 | 13,32 | 13,33 | 13,15 | 13,26 | -0,49% | 7.694.479,00 |
| 03.04.2025 | 13,34 | 13,35 | 13,32 | 13,33 | -0,11% | 4.647.126,00 |
| 02.04.2025 | 13,34 | 13,35 | 13,33 | 13,34 | 0,00% | 1.630.669,00 |
| 01.04.2025 | 13,33 | 13,35 | 13,32 | 13,34 | 0,11% | 1.439.343,00 |
| 31.03.2025 | 13,34 | 13,35 | 13,32 | 13,33 | -0,04% | 4.868.187,00 |
| 28.03.2025 | 13,33 | 13,35 | 13,33 | 13,33 | 0,00% | 1.107.044,00 |
| 27.03.2025 | 13,33 | 13,35 | 13,33 | 13,33 | -0,07% | 5.896.732,00 |
| 26.03.2025 | 13,34 | 13,34 | 13,33 | 13,34 | 0,00% | 1.834.919,00 |
| 25.03.2025 | 13,31 | 13,34 | 13,31 | 13,34 | 0,30% | 3.453.185,00 |
| 24.03.2025 | 13,33 | 13,33 | 13,30 | 13,30 | -0,23% | 26.502.768,00 |
| 21.03.2025 | 13,32 | 13,35 | 13,32 | 13,33 | 0,15% | 5.269.767,00 |
| 20.03.2025 | 13,33 | 13,33 | 13,31 | 13,31 | -0,08% | 11.065.576,00 |
| 19.03.2025 | 13,32 | 13,34 | 13,30 | 13,32 | 0,08% | 3.162.388,00 |
| 18.03.2025 | 13,32 | 13,33 | 13,31 | 13,31 | 0,08% | 1.750.769,00 |
| 17.03.2025 | 13,31 | 13,33 | 13,30 | 13,30 | -0,08% | 5.037.809,00 |
| 14.03.2025 | 13,34 | 13,35 | 13,30 | 13,31 | -0,08% | 5.799.876,00 |
| 13.03.2025 | 13,33 | 13,34 | 13,30 | 13,32 | 0,00% | 4.352.210,00 |
| 12.03.2025 | 13,34 | 13,35 | 13,29 | 13,32 | 0,15% | 12.016.941,00 |
| 11.03.2025 | 13,33 | 13,34 | 13,29 | 13,30 | -0,23% | 8.745.179,00 |
| 10.03.2025 | 13,34 | 13,35 | 13,32 | 13,33 | 0,00% | 2.293.405,00 |
| 07.03.2025 | 13,33 | 13,39 | 13,33 | 13,33 | 0,00% | 1.524.354,00 |
| 06.03.2025 | 13,35 | 13,38 | 13,33 | 13,33 | -0,15% | 2.572.856,00 |
| 05.03.2025 | 13,35 | 13,38 | 13,35 | 13,35 | 0,07% | 5.498.632,00 |
| 04.03.2025 | 13,35 | 13,36 | 13,32 | 13,34 | -0,11% | 3.824.704,00 |
| 03.03.2025 | 13,34 | 13,40 | 13,33 | 13,36 | 0,04% | 3.031.693,00 |
| 28.02.2025 | 13,34 | 13,38 | 13,32 | 13,35 | 0,23% | 3.061.888,00 |
| 27.02.2025 | 13,35 | 13,37 | 13,32 | 13,32 | -0,15% | 2.005.744,00 |
| 26.02.2025 | 13,31 | 13,36 | 13,31 | 13,34 | 0,08% | 2.007.130,00 |
| 25.02.2025 | 13,32 | 13,34 | 13,21 | 13,33 | 0,19% | 5.545.757,00 |
| 24.02.2025 | 13,33 | 13,34 | 13,30 | 13,31 | -0,04% | 2.210.859,00 |
| 21.02.2025 | 13,35 | 13,35 | 13,30 | 13,31 | -0,22% | 5.583.506,00 |
| 20.02.2025 | 13,35 | 13,35 | 13,32 | 13,34 | 0,00% | 2.702.713,00 |
| 19.02.2025 | 13,33 | 13,35 | 13,32 | 13,34 | 0,15% | 1.896.839,00 |
| 18.02.2025 | 13,36 | 13,36 | 13,31 | 13,32 | -0,22% | 1.595.406,00 |
| 14.02.2025 | 13,35 | 13,38 | 13,35 | 13,35 | -0,15% | 1.978.014,00 |
| 13.02.2025 | 13,32 | 13,38 | 13,27 | 13,37 | 0,68% | 3.601.002,00 |
| 12.02.2025 | 13,26 | 13,32 | 13,25 | 13,28 | -0,08% | 3.083.491,00 |
| 11.02.2025 | 13,23 | 13,29 | 13,22 | 13,29 | 0,38% | 12.768.518,00 |
| 10.02.2025 | 13,26 | 13,27 | 13,18 | 13,24 | 2,32% | 64.098.352,00 |
| 07.02.2025 | 13,12 | 13,12 | 12,84 | 12,94 | -0,84% | 1.713.491,00 |
| 06.02.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 1,32% | 1.203.097,00 |
| 05.02.2025 | 12,84 | 12,93 | 12,77 | 12,88 | 0,00% | 926.972,00 |
| 04.02.2025 | 12,83 | 12,99 | 12,68 | 12,88 | 1,90% | 1.746.651,00 |
| 03.02.2025 | 12,26 | 12,68 | 12,13 | 12,64 | 3,10% | 1.248.043,00 |
| 31.01.2025 | 12,51 | 12,56 | 12,11 | 12,26 | -1,84% | 1.029.254,00 |
| 30.01.2025 | 12,55 | 12,72 | 12,38 | 12,49 | 0,08% | 348.538,00 |
| 29.01.2025 | 12,38 | 12,49 | 12,27 | 12,48 | 0,81% | 688.124,00 |
| 28.01.2025 | 12,31 | 12,52 | 12,29 | 12,38 | 0,90% | 801.415,00 |
| 27.01.2025 | 12,16 | 12,43 | 12,14 | 12,27 | 0,16% | 1.058.343,00 |
| 24.01.2025 | 12,33 | 12,36 | 12,20 | 12,25 | -0,89% | 692.726,00 |
| 23.01.2025 | 12,38 | 12,51 | 12,26 | 12,36 | -0,32% | 1.376.600,00 |
| 22.01.2025 | 12,46 | 12,51 | 12,26 | 12,40 | -0,40% | 1.264.096,00 |
| 21.01.2025 | 12,41 | 12,56 | 12,31 | 12,45 | -0,40% | 3.769.744,00 |
| 17.01.2025 | 12,53 | 12,58 | 12,43 | 12,50 | 0,40% | 832.981,00 |
| 16.01.2025 | 12,48 | 12,48 | 12,34 | 12,45 | 0,32% | 877.372,00 |
| 15.01.2025 | 12,53 | 12,56 | 12,34 | 12,41 | 0,40% | 1.729.174,00 |
| 14.01.2025 | 12,24 | 12,48 | 12,18 | 12,36 | 1,23% | 841.250,00 |