169,670€
-2,49%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 172,58 | 173,04 | 165,00 | 169,52 | -2,57% | 1.099,00 |
| 18.02.2026 | 170,12 | 174,44 | 169,46 | 174,00 | 2,78% | 450,00 |
| 17.02.2026 | 178,72 | 178,72 | 168,44 | 169,30 | -5,65% | 1.610,00 |
| 16.02.2026 | 180,06 | 180,52 | 179,00 | 179,44 | 0,95% | 118,00 |
| 13.02.2026 | 179,10 | 184,98 | 174,56 | 177,76 | -5,59% | 1.109,00 |
| 12.02.2026 | 196,78 | 199,68 | 188,02 | 188,28 | -4,38% | 585,00 |
| 11.02.2026 | 204,05 | 206,10 | 196,90 | 196,90 | -3,67% | 719,00 |
| 10.02.2026 | 197,68 | 207,80 | 197,00 | 204,40 | 2,25% | 572,00 |
| 09.02.2026 | 200,85 | 201,45 | 198,72 | 199,90 | 0,01% | 179,00 |
| 06.02.2026 | 194,58 | 201,50 | 194,58 | 199,88 | -0,06% | 88,00 |
| 05.02.2026 | 201,90 | 201,90 | 199,44 | 200,00 | 1,32% | 228,00 |
| 04.02.2026 | 199,68 | 200,45 | 187,96 | 197,40 | -0,30% | 550,00 |
| 03.02.2026 | 234,70 | 234,70 | 197,50 | 198,00 | -15,96% | 1.279,00 |
| 02.02.2026 | 217,75 | 235,60 | 217,75 | 235,60 | 5,84% | 262,00 |
| 30.01.2026 | 226,90 | 226,90 | 222,60 | 222,60 | -2,56% | 71,00 |
| 29.01.2026 | 218,40 | 228,45 | 218,40 | 228,45 | 2,10% | 156,00 |
| 28.01.2026 | 223,50 | 226,20 | 221,00 | 223,75 | 1,24% | 259,00 |
| 27.01.2026 | 227,70 | 227,70 | 221,00 | 221,00 | -3,26% | 889,00 |
| 26.01.2026 | 228,00 | 228,45 | 226,80 | 228,45 | -0,50% | 300,00 |
| 23.01.2026 | 238,00 | 238,55 | 229,60 | 229,60 | -4,13% | 485,00 |
| 22.01.2026 | 232,15 | 240,55 | 231,95 | 239,50 | 2,83% | 4.478,00 |
| 21.01.2026 | 232,70 | 232,90 | 231,30 | 232,90 | -1,44% | 104,00 |
| 20.01.2026 | 241,60 | 241,60 | 234,00 | 236,30 | -2,07% | 99,00 |
| 19.01.2026 | 241,35 | 242,00 | 240,70 | 241,30 | -3,13% | 138,00 |
| 16.01.2026 | 253,50 | 255,55 | 248,45 | 249,10 | -2,12% | 79,00 |
| 15.01.2026 | 249,35 | 254,75 | 249,35 | 254,50 | 4,88% | 297,00 |
| 14.01.2026 | 257,90 | 257,90 | 242,65 | 242,65 | -5,42% | 97,00 |
| 13.01.2026 | 248,75 | 256,55 | 248,70 | 256,55 | 1,81% | 253,00 |
| 12.01.2026 | 252,85 | 253,85 | 247,40 | 252,00 | -0,94% | 580,00 |
| 09.01.2026 | 262,35 | 262,35 | 254,40 | 254,40 | -1,53% | 150,00 |
| 08.01.2026 | 254,70 | 258,35 | 252,90 | 258,35 | 1,31% | 82,00 |
| 07.01.2026 | 256,80 | 257,65 | 254,20 | 255,00 | 0,61% | 48,00 |
| 06.01.2026 | 244,80 | 253,50 | 244,80 | 253,45 | 3,22% | 202,00 |
| 05.01.2026 | 243,80 | 246,00 | 239,90 | 245,55 | 2,50% | 273,00 |
| 02.01.2026 | 242,30 | 243,60 | 239,05 | 239,55 | -2,04% | 342,00 |
| 30.12.2025 | 243,95 | 245,45 | 242,65 | 244,55 | 0,45% | 379,00 |
| 29.12.2025 | 244,95 | 244,95 | 240,55 | 243,45 | -0,88% | 295,00 |
| 23.12.2025 | 246,35 | 246,70 | 244,30 | 245,60 | 0,37% | 256,00 |
| 22.12.2025 | 248,90 | 248,95 | 243,95 | 244,70 | -1,27% | 374,00 |
| 19.12.2025 | 245,65 | 249,00 | 243,95 | 247,85 | 1,16% | 166,00 |
| 18.12.2025 | 241,40 | 245,95 | 241,40 | 245,00 | 1,58% | 173,00 |
| 17.12.2025 | 242,95 | 245,25 | 239,25 | 241,20 | -1,91% | 524,00 |
| 16.12.2025 | 238,30 | 245,90 | 238,30 | 245,90 | 3,56% | 162,00 |
| 15.12.2025 | 234,85 | 238,40 | 233,50 | 237,45 | 1,09% | 275,00 |
| 12.12.2025 | 238,35 | 241,40 | 234,90 | 234,90 | -2,15% | 95,00 |
| 11.12.2025 | 230,35 | 240,05 | 230,35 | 240,05 | 2,43% | 172,00 |
| 10.12.2025 | 234,35 | 234,35 | 234,35 | 234,35 | 3,63% | 21,00 |
| 09.12.2025 | 226,10 | 229,10 | 226,10 | 226,15 | 0,07% | 150,00 |
| 08.12.2025 | 225,65 | 227,55 | 225,65 | 226,00 | 0,16% | 57,00 |
| 05.12.2025 | 223,25 | 225,65 | 221,50 | 225,65 | 1,55% | 122,00 |
| 04.12.2025 | 224,10 | 224,35 | 221,45 | 222,20 | -1,44% | 493,00 |
| 03.12.2025 | 227,60 | 228,00 | 225,45 | 225,45 | 1,35% | 184,00 |
| 02.12.2025 | 221,80 | 225,60 | 221,80 | 222,45 | 0,02% | 186,00 |
| 01.12.2025 | 218,95 | 223,45 | 217,95 | 222,40 | -0,04% | 206,00 |
| 28.11.2025 | 222,50 | 222,50 | 222,50 | 222,50 | 0,52% | 1,00 |
| 27.11.2025 | 223,35 | 223,35 | 221,35 | 221,35 | -0,98% | 23,00 |
| 26.11.2025 | 224,50 | 224,85 | 218,50 | 223,55 | 0,47% | 916,00 |
| 25.11.2025 | 214,80 | 222,50 | 214,80 | 222,50 | 2,70% | 136,00 |
| 24.11.2025 | 215,55 | 217,20 | 214,70 | 216,65 | 1,14% | 184,00 |
| 21.11.2025 | 202,55 | 215,05 | 200,55 | 214,20 | 4,34% | 352,00 |
| 20.11.2025 | 213,00 | 213,00 | 203,95 | 205,30 | -1,63% | 612,00 |
| 19.11.2025 | 206,50 | 208,80 | 206,50 | 208,70 | -1,35% | 23,00 |
| 18.11.2025 | 208,80 | 213,35 | 208,65 | 211,55 | 0,74% | 184,00 |
| 17.11.2025 | 229,25 | 230,90 | 210,00 | 210,00 | -7,08% | 439,00 |
| 14.11.2025 | 228,10 | 229,75 | 225,90 | 226,00 | -1,76% | 852,00 |
| 13.11.2025 | 236,15 | 238,35 | 230,05 | 230,05 | -3,03% | 230,00 |
| 12.11.2025 | 229,55 | 237,25 | 228,45 | 237,25 | 2,64% | 147,00 |
| 11.11.2025 | 232,35 | 232,35 | 228,05 | 231,15 | -0,15% | 424,00 |
| 10.11.2025 | 227,80 | 233,60 | 223,25 | 231,50 | 3,95% | 321,00 |
| 07.11.2025 | 217,05 | 227,85 | 212,80 | 222,70 | 20,31% | 2.139,00 |
| 06.11.2025 | 184,62 | 186,40 | 184,30 | 185,10 | -0,93% | 424,00 |
| 05.11.2025 | 183,54 | 186,84 | 182,50 | 186,84 | -0,12% | 361,00 |
| 04.11.2025 | 187,06 | 187,06 | 187,06 | 187,06 | 2,35% | 1,00 |
| 03.11.2025 | 192,12 | 192,12 | 182,76 | 182,76 | -4,39% | 158,00 |
| 31.10.2025 | 190,26 | 191,54 | 189,18 | 191,16 | -1,38% | 166,00 |
| 30.10.2025 | 188,78 | 193,84 | 188,78 | 193,84 | 2,56% | 45,00 |
| 29.10.2025 | 197,22 | 198,00 | 188,02 | 189,00 | -4,74% | 1.173,00 |
| 28.10.2025 | 191,56 | 198,40 | 191,46 | 198,40 | 4,01% | 296,00 |
| 27.10.2025 | 189,78 | 191,10 | 188,14 | 190,76 | 1,24% | 158,00 |
| 24.10.2025 | 187,20 | 188,42 | 185,70 | 188,42 | 1,51% | 18,00 |
| 23.10.2025 | 194,76 | 196,72 | 185,62 | 185,62 | -4,78% | 308,00 |
| 22.10.2025 | 195,58 | 195,58 | 194,46 | 194,94 | -0,12% | 65,00 |
| 21.10.2025 | 187,12 | 195,40 | 187,12 | 195,18 | 4,20% | 358,00 |
| 20.10.2025 | 184,34 | 187,74 | 184,04 | 187,32 | 1,82% | 227,00 |
| 17.10.2025 | 179,42 | 183,98 | 179,42 | 183,98 | 0,11% | 113,00 |
| 16.10.2025 | 188,82 | 188,82 | 182,58 | 183,78 | -1,60% | 153,00 |
| 15.10.2025 | 193,58 | 193,96 | 186,76 | 186,76 | -1,65% | 63,00 |
| 14.10.2025 | 183,56 | 189,90 | 183,56 | 189,90 | 2,26% | 38,00 |
| 13.10.2025 | 183,50 | 185,70 | 182,30 | 185,70 | 2,06% | 392,00 |
| 10.10.2025 | 188,26 | 188,26 | 181,96 | 181,96 | -2,71% | 61,00 |
| 09.10.2025 | 182,42 | 187,02 | 182,40 | 187,02 | 1,55% | 239,00 |
| 08.10.2025 | 186,82 | 186,86 | 184,16 | 184,16 | -0,02% | 112,00 |
| 07.10.2025 | 190,68 | 192,82 | 181,40 | 184,20 | -4,77% | 134,00 |
| 06.10.2025 | 187,60 | 200,00 | 185,60 | 193,42 | 3,72% | 714,00 |
| 03.10.2025 | 185,52 | 186,88 | 185,50 | 186,48 | 0,40% | 12,00 |
| 02.10.2025 | 185,30 | 186,10 | 181,66 | 185,74 | -0,13% | 167,00 |
| 01.10.2025 | 180,96 | 185,98 | 180,96 | 185,98 | 2,66% | 5,00 |
| 30.09.2025 | 186,62 | 186,76 | 181,16 | 181,16 | -4,31% | 142,00 |
| 29.09.2025 | 192,28 | 192,28 | 188,94 | 189,32 | -0,01% | 116,00 |
| 26.09.2025 | 184,52 | 189,34 | 184,52 | 189,34 | 3,03% | 2,00 |