15,800€
6,76%
Echtzeit-Aktienkurs Travelzoo
Bid:
Ask:
Aktienkurse zur Travelzoo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 27.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 9,63% | - |
| 26.02.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -16,15% | 60,00 |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -8,00% | - |
| 21.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -6,42% | - |
| 20.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -5,56% | 61,00 |
| 19.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 18.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 25,00 |
| 17.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 14.02.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | 165,00 |
| 13.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.02.2025 | 23,00 | 23,80 | 23,00 | 23,00 | 0,88% | 76,00 |
| 07.02.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 65,00 |
| 06.02.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 11,22% | 230,00 |
| 05.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 04.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 03.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 31.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 30.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 28.01.2025 | 18,40 | 18,80 | 18,40 | 18,80 | -4,08% | 5,00 |
| 27.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 24.01.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 1,03% | 5,00 |
| 23.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 22.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 21.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 16.01.2025 | 19,90 | 20,40 | 19,60 | 19,60 | 5,38% | 647,00 |
| 15.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 14.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 13.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 10.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 09.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 08.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 07.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 06.01.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | 170,00 |
| 03.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,71% | - |
| 02.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 30.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 27.12.2024 | 21,20 | 21,20 | 18,90 | 18,90 | 1,07% | 355,00 |
| 23.12.2024 | 19,10 | 19,10 | 18,70 | 18,70 | 0,54% | 125,00 |
| 20.12.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -2,11% | 952,00 |
| 19.12.2024 | 19,60 | 20,20 | 19,00 | 19,00 | -7,77% | 179,00 |
| 18.12.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 11,35% | 122,00 |
| 17.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 16.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 13.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 12.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 9,00 |
| 11.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 10.12.2024 | 17,80 | 18,50 | 17,80 | 18,50 | -4,64% | 152,00 |
| 09.12.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 542,00 |
| 06.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 05.12.2024 | 18,50 | 18,80 | 18,50 | 18,80 | 2,17% | 1,00 |
| 04.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 02.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 29.11.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -2,07% | 106,00 |
| 28.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 27.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 26.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 25.11.2024 | 18,90 | 19,20 | 18,70 | 18,70 | 2,75% | 70,00 |
| 22.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 21.11.2024 | 17,75 | 18,15 | 17,50 | 18,15 | 4,91% | - |
| 20.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 19.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 15.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.11.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -3,91% | 205,00 |
| 13.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 12.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 14,56% | 9,00 |
| 11.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 08.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 06.11.2024 | 16,00 | 16,70 | 16,00 | 16,70 | 3,09% | 300,00 |
| 05.11.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | 20,00 |
| 04.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 01.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 31.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 30.10.2024 | 15,30 | 15,80 | 15,30 | 15,80 | 3,95% | 258,00 |
| 29.10.2024 | 15,90 | 16,00 | 15,20 | 15,20 | -5,59% | 2.000,00 |
| 28.10.2024 | 14,20 | 16,10 | 14,20 | 16,10 | 16,67% | 2.220,00 |
| 25.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 164,00 |
| 24.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,56% | - |
| 23.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 22.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 21.10.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 90,00 |
| 18.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 17.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 16.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.10.2024 | 11,65 | 11,65 | 11,25 | 11,30 | -3,42% | - |
| 14.10.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 3,54% | 878,00 |
| 11.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 10.10.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 2,73% | 109,00 |
| 09.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 08.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 07.10.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | 4.700,00 |