185,790€
2,56%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 186,08 | 186,16 | 182,76 | 183,78 | -1,00% | 129,00 |
| 24.09.2025 | 188,38 | 188,54 | 185,64 | 185,64 | -0,27% | 14,00 |
| 23.09.2025 | 190,14 | 190,90 | 186,14 | 186,14 | -1,99% | 53,00 |
| 22.09.2025 | 187,74 | 189,92 | 186,06 | 189,92 | 0,72% | 156,00 |
| 19.09.2025 | 189,06 | 189,06 | 188,12 | 188,56 | -0,31% | 175,00 |
| 18.09.2025 | 193,58 | 193,58 | 189,14 | 189,14 | -0,99% | 81,00 |
| 17.09.2025 | 189,14 | 191,04 | 188,66 | 191,04 | 1,40% | 175,00 |
| 16.09.2025 | 194,90 | 194,90 | 188,40 | 188,40 | -1,85% | 108,00 |
| 15.09.2025 | 189,98 | 192,76 | 187,62 | 191,96 | 1,30% | 216,00 |
| 12.09.2025 | 189,20 | 189,50 | 189,20 | 189,50 | 0,69% | 73,00 |
| 11.09.2025 | 185,50 | 188,20 | 184,10 | 188,20 | 3,63% | 275,00 |
| 10.09.2025 | 186,92 | 187,22 | 181,60 | 181,60 | -1,80% | 116,00 |
| 09.09.2025 | 184,52 | 185,22 | 184,52 | 184,92 | 0,25% | 12,00 |
| 08.09.2025 | 184,54 | 184,54 | 182,28 | 184,46 | 1,13% | 93,00 |
| 05.09.2025 | 186,94 | 186,94 | 181,14 | 182,40 | -0,87% | 102,00 |
| 04.09.2025 | 182,06 | 184,38 | 182,06 | 184,00 | 2,14% | 84,00 |
| 03.09.2025 | 182,42 | 183,92 | 180,14 | 180,14 | -1,07% | 174,00 |
| 02.09.2025 | 183,06 | 183,06 | 180,36 | 182,08 | -0,56% | 100,00 |
| 01.09.2025 | 182,56 | 184,16 | 182,56 | 183,10 | -0,03% | 80,00 |
| 29.08.2025 | 183,16 | 183,16 | 183,16 | 183,16 | -0,05% | 120,00 |
| 28.08.2025 | 181,74 | 183,26 | 181,06 | 183,26 | 0,60% | 115,00 |
| 27.08.2025 | 184,90 | 184,90 | 182,12 | 182,16 | -0,72% | 159,00 |
| 26.08.2025 | 183,98 | 183,98 | 181,58 | 183,48 | 0,24% | 439,00 |
| 25.08.2025 | 184,76 | 184,76 | 182,12 | 183,04 | 0,22% | 291,00 |
| 22.08.2025 | 177,46 | 183,00 | 177,46 | 182,64 | 3,19% | 213,00 |
| 21.08.2025 | 176,98 | 177,00 | 176,02 | 177,00 | -0,03% | 154,00 |
| 20.08.2025 | 177,44 | 177,48 | 176,82 | 177,06 | -0,78% | 60,00 |
| 19.08.2025 | 175,58 | 179,20 | 175,58 | 178,46 | 0,44% | 989,00 |
| 18.08.2025 | 176,74 | 178,04 | 176,12 | 177,68 | 0,27% | 97,00 |
| 15.08.2025 | 178,22 | 178,52 | 176,38 | 177,20 | -0,86% | 396,00 |
| 14.08.2025 | 180,02 | 180,08 | 177,50 | 178,74 | 1,83% | 96,00 |
| 13.08.2025 | 173,52 | 176,06 | 173,52 | 175,52 | 1,28% | 327,00 |
| 12.08.2025 | 166,54 | 173,44 | 166,26 | 173,30 | 2,93% | 372,00 |
| 11.08.2025 | 167,06 | 170,40 | 166,98 | 168,36 | 0,39% | 253,00 |
| 08.08.2025 | 187,50 | 191,52 | 166,90 | 167,70 | 5,17% | 2.094,00 |
| 07.08.2025 | 157,46 | 160,62 | 156,76 | 159,46 | 0,34% | 442,00 |
| 06.08.2025 | 155,90 | 158,92 | 155,90 | 158,92 | 1,24% | 445,00 |
| 05.08.2025 | 161,34 | 161,34 | 156,98 | 156,98 | -1,89% | 539,00 |
| 04.08.2025 | 155,62 | 160,00 | 155,62 | 160,00 | 4,56% | 46,00 |
| 01.08.2025 | 157,76 | 157,76 | 150,42 | 153,02 | -2,92% | 146,00 |
| 31.07.2025 | 158,80 | 160,48 | 157,62 | 157,62 | 0,42% | 887,00 |
| 30.07.2025 | 156,18 | 156,96 | 155,80 | 156,96 | -1,85% | 218,00 |
| 29.07.2025 | 161,94 | 161,94 | 159,92 | 159,92 | -0,67% | 46,00 |
| 28.07.2025 | 160,64 | 161,00 | 160,64 | 161,00 | 0,63% | 330,00 |
| 25.07.2025 | 163,36 | 163,42 | 160,00 | 160,00 | -1,65% | 198,00 |
| 24.07.2025 | 164,18 | 164,74 | 162,60 | 162,68 | 0,25% | 243,00 |
| 23.07.2025 | 161,08 | 163,10 | 161,08 | 162,28 | 0,04% | 201,00 |
| 22.07.2025 | 158,10 | 162,22 | 158,10 | 162,22 | 1,96% | 93,00 |
| 21.07.2025 | 159,88 | 159,94 | 158,10 | 159,10 | 0,38% | 1.360,00 |
| 18.07.2025 | 157,88 | 158,90 | 156,26 | 158,50 | 0,87% | 3.096,00 |
| 17.07.2025 | 153,84 | 157,14 | 153,56 | 157,14 | 2,68% | 201,00 |
| 16.07.2025 | 153,10 | 155,24 | 152,22 | 153,04 | -0,79% | 258,00 |
| 15.07.2025 | 158,40 | 158,40 | 154,22 | 154,26 | -1,99% | 660,00 |
| 14.07.2025 | 155,92 | 158,00 | 155,92 | 157,40 | -0,54% | 82,00 |
| 11.07.2025 | 156,80 | 158,26 | 155,00 | 158,26 | -0,58% | 152,00 |
| 10.07.2025 | 150,50 | 159,18 | 150,50 | 159,18 | 6,11% | 1.761,00 |
| 09.07.2025 | 151,08 | 152,70 | 150,02 | 150,02 | -2,22% | 70,00 |
| 08.07.2025 | 152,32 | 153,42 | 151,06 | 153,42 | 1,36% | 605,00 |
| 07.07.2025 | 149,62 | 152,86 | 149,62 | 151,36 | 1,60% | 72,00 |
| 04.07.2025 | 149,40 | 149,40 | 148,98 | 148,98 | -1,56% | 68,00 |
| 03.07.2025 | 149,80 | 151,34 | 149,46 | 151,34 | 4,95% | 78,00 |
| 02.07.2025 | 147,56 | 148,12 | 144,20 | 144,20 | 0,40% | 346,00 |
| 01.07.2025 | 143,12 | 144,42 | 141,92 | 143,62 | -1,60% | 88,00 |
| 30.06.2025 | 146,20 | 147,00 | 145,96 | 145,96 | 0,61% | 131,00 |
| 27.06.2025 | 143,34 | 145,08 | 142,50 | 145,08 | 1,71% | 803,00 |
| 25.06.2025 | 146,44 | 146,60 | 142,64 | 142,64 | -1,63% | 186,00 |
| 24.06.2025 | 145,20 | 145,82 | 144,52 | 145,00 | 1,87% | 370,00 |
| 23.06.2025 | 143,40 | 143,40 | 142,34 | 142,34 | 2,09% | 47,00 |
| 19.06.2025 | 140,44 | 140,46 | 139,42 | 139,42 | -1,78% | 51,00 |
| 18.06.2025 | 141,62 | 142,16 | 141,58 | 141,94 | 0,67% | 415,00 |
| 17.06.2025 | 141,30 | 142,24 | 140,94 | 141,00 | -1,18% | 156,00 |
| 16.06.2025 | 143,50 | 145,82 | 142,68 | 142,68 | -0,15% | 277,00 |
| 13.06.2025 | 145,88 | 146,94 | 142,90 | 142,90 | -4,73% | 835,00 |
| 12.06.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -1,86% | 4,00 |
| 11.06.2025 | 152,10 | 152,84 | 151,64 | 152,84 | -0,43% | 233,00 |
| 10.06.2025 | 153,98 | 153,98 | 153,50 | 153,50 | -1,18% | 2,00 |
| 09.06.2025 | 154,92 | 155,34 | 153,82 | 155,34 | 0,74% | 111,00 |
| 06.06.2025 | 153,06 | 154,20 | 151,94 | 154,20 | 1,77% | 491,00 |
| 05.06.2025 | 148,28 | 152,20 | 148,28 | 151,52 | 2,13% | 612,00 |
| 04.06.2025 | 148,36 | 148,36 | 148,36 | 148,36 | -0,66% | 2,00 |
| 03.06.2025 | 145,08 | 149,34 | 145,08 | 149,34 | 2,67% | 304,00 |
| 02.06.2025 | 145,46 | 145,46 | 144,00 | 145,46 | -0,49% | 412,00 |
| 30.05.2025 | 145,68 | 146,18 | 145,68 | 146,18 | -0,22% | 169,00 |
| 29.05.2025 | 151,00 | 151,00 | 146,50 | 146,50 | -1,13% | 97,00 |
| 28.05.2025 | 144,78 | 148,18 | 144,78 | 148,18 | 1,84% | 291,00 |
| 27.05.2025 | 141,64 | 145,50 | 141,64 | 145,50 | 2,29% | 294,00 |
| 26.05.2025 | 141,36 | 142,24 | 141,36 | 142,24 | 1,27% | 77,00 |
| 23.05.2025 | 141,42 | 141,42 | 136,32 | 140,46 | -0,28% | 352,00 |
| 22.05.2025 | 139,48 | 140,86 | 138,66 | 140,86 | -0,10% | 98,00 |
| 21.05.2025 | 143,22 | 143,28 | 141,00 | 141,00 | -1,99% | 242,00 |
| 20.05.2025 | 145,82 | 147,26 | 143,86 | 143,86 | -1,84% | 538,00 |
| 19.05.2025 | 145,28 | 146,56 | 144,50 | 146,56 | -1,93% | 564,00 |
| 16.05.2025 | 147,52 | 149,44 | 147,52 | 149,44 | -0,36% | 122,00 |
| 15.05.2025 | 150,94 | 151,24 | 148,90 | 149,98 | -1,11% | 57,00 |
| 14.05.2025 | 150,32 | 151,78 | 150,02 | 151,66 | -2,15% | 144,00 |
| 13.05.2025 | 150,30 | 155,00 | 149,70 | 155,00 | 3,37% | 201,00 |