178,070€
-1,16%
Echtzeit-Aktienkurs Expedia Group
Bid:
Ask:
Aktienkurse zur Expedia Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 181,38 | 181,44 | 177,34 | 177,34 | -1,57% | 280,00 |
| 03.01.2025 | 179,94 | 181,10 | 179,94 | 180,16 | -0,01% | 435,00 |
| 02.01.2025 | 178,62 | 185,00 | 177,26 | 180,18 | 2,40% | 671,00 |
| 30.12.2024 | 177,88 | 178,90 | 175,96 | 175,96 | -1,20% | 180,00 |
| 27.12.2024 | 181,82 | 182,28 | 177,70 | 178,10 | -1,66% | 531,00 |
| 23.12.2024 | 177,62 | 181,10 | 176,56 | 181,10 | 2,20% | 220,00 |
| 20.12.2024 | 172,58 | 177,34 | 169,24 | 177,20 | 2,31% | 891,00 |
| 19.12.2024 | 170,00 | 173,20 | 169,70 | 173,20 | 1,92% | 598,00 |
| 18.12.2024 | 171,44 | 178,60 | 169,94 | 169,94 | -1,37% | 543,00 |
| 17.12.2024 | 173,50 | 174,54 | 171,62 | 172,30 | -1,07% | 672,00 |
| 16.12.2024 | 174,90 | 175,66 | 171,32 | 174,16 | -0,08% | 394,00 |
| 13.12.2024 | 176,48 | 177,40 | 174,08 | 174,30 | -3,26% | 340,00 |
| 12.12.2024 | 181,02 | 181,90 | 180,18 | 180,18 | -1,16% | 296,00 |
| 11.12.2024 | 178,92 | 182,30 | 178,68 | 182,30 | 0,58% | 462,00 |
| 10.12.2024 | 179,00 | 181,80 | 179,00 | 181,24 | 0,49% | 255,00 |
| 09.12.2024 | 180,08 | 180,64 | 178,80 | 180,36 | -0,06% | 629,00 |
| 06.12.2024 | 180,50 | 181,44 | 179,68 | 180,46 | -0,15% | 289,00 |
| 05.12.2024 | 179,02 | 181,96 | 177,72 | 180,74 | 1,54% | 387,00 |
| 04.12.2024 | 173,78 | 178,00 | 173,78 | 178,00 | 1,99% | 1.051,00 |
| 03.12.2024 | 177,00 | 178,00 | 174,52 | 174,52 | -0,84% | 559,00 |
| 02.12.2024 | 175,50 | 178,38 | 175,02 | 176,00 | 0,47% | 346,00 |
| 29.11.2024 | 176,46 | 177,10 | 174,96 | 175,18 | -0,82% | 2.846,00 |
| 28.11.2024 | 175,12 | 177,08 | 175,12 | 176,62 | 0,94% | 254,00 |
| 27.11.2024 | 177,02 | 177,58 | 174,98 | 174,98 | -0,75% | 619,00 |
| 26.11.2024 | 175,06 | 176,36 | 175,06 | 176,30 | 0,59% | 121,00 |
| 25.11.2024 | 177,96 | 179,34 | 175,26 | 175,26 | -1,46% | 1.443,00 |
| 22.11.2024 | 175,00 | 179,00 | 175,00 | 177,86 | 2,73% | 406,00 |
| 21.11.2024 | 169,39 | 173,32 | 168,88 | 173,13 | 2,57% | - |
| 20.11.2024 | 168,00 | 168,80 | 167,00 | 168,80 | 0,82% | 276,00 |
| 19.11.2024 | 170,00 | 170,70 | 166,00 | 167,42 | -1,59% | 228,00 |
| 18.11.2024 | 172,72 | 173,26 | 169,88 | 170,12 | -1,10% | 608,00 |
| 15.11.2024 | 171,58 | 172,02 | 170,00 | 172,02 | -0,14% | 1.273,00 |
| 14.11.2024 | 170,42 | 173,00 | 169,40 | 172,26 | 1,07% | 1.065,00 |
| 13.11.2024 | 170,60 | 172,74 | 170,44 | 170,44 | -0,53% | 489,00 |
| 12.11.2024 | 174,46 | 175,00 | 169,16 | 171,34 | -1,54% | 422,00 |
| 11.11.2024 | 169,72 | 175,66 | 168,98 | 174,02 | 2,99% | 1.480,00 |
| 08.11.2024 | 168,42 | 175,02 | 162,42 | 168,96 | 4,98% | 1.423,00 |
| 07.11.2024 | 159,42 | 160,94 | 159,34 | 160,94 | 0,59% | 666,00 |
| 06.11.2024 | 152,90 | 161,16 | 152,90 | 160,00 | 6,13% | 1.228,00 |
| 05.11.2024 | 148,88 | 152,20 | 147,70 | 150,76 | 2,34% | 289,00 |
| 04.11.2024 | 146,14 | 147,50 | 145,42 | 147,32 | 0,63% | 439,00 |
| 01.11.2024 | 143,94 | 147,04 | 143,92 | 146,40 | 1,89% | 248,00 |
| 31.10.2024 | 147,82 | 148,54 | 141,66 | 143,68 | -4,53% | 557,00 |
| 30.10.2024 | 146,70 | 150,50 | 146,40 | 150,50 | 2,13% | 944,00 |
| 29.10.2024 | 146,16 | 147,36 | 145,60 | 147,36 | 0,66% | 524,00 |
| 28.10.2024 | 148,00 | 149,38 | 144,92 | 146,40 | -0,29% | 449,00 |
| 25.10.2024 | 147,90 | 149,38 | 146,72 | 146,82 | -0,68% | 208,00 |
| 24.10.2024 | 148,08 | 148,56 | 147,10 | 147,82 | 1,12% | 524,00 |
| 23.10.2024 | 149,54 | 150,58 | 146,18 | 146,18 | -2,17% | 648,00 |
| 22.10.2024 | 149,74 | 150,24 | 149,00 | 149,42 | -0,36% | 196,00 |
| 21.10.2024 | 146,04 | 150,16 | 145,86 | 149,96 | 2,17% | 1.994,00 |
| 18.10.2024 | 146,10 | 147,46 | 145,24 | 146,78 | 0,25% | 843,00 |
| 17.10.2024 | 147,00 | 150,38 | 143,92 | 146,42 | 5,32% | 1.475,00 |
| 16.10.2024 | 138,74 | 139,10 | 138,54 | 139,02 | 0,12% | 406,00 |
| 15.10.2024 | 137,93 | 139,29 | 137,57 | 138,85 | 0,60% | - |
| 14.10.2024 | 137,06 | 138,28 | 137,06 | 138,02 | 0,17% | 470,00 |
| 11.10.2024 | 137,34 | 137,94 | 137,02 | 137,78 | 0,38% | 296,00 |
| 10.10.2024 | 139,04 | 139,38 | 137,26 | 137,26 | 0,97% | 436,00 |
| 09.10.2024 | 138,98 | 138,98 | 135,94 | 135,94 | -2,20% | 134,00 |
| 08.10.2024 | 136,90 | 140,00 | 136,84 | 139,00 | 1,61% | 431,00 |
| 07.10.2024 | 136,76 | 138,30 | 135,92 | 136,80 | -0,03% | 92,00 |
| 04.10.2024 | 133,10 | 138,00 | 133,10 | 136,84 | 3,65% | 418,00 |
| 03.10.2024 | 132,46 | 132,90 | 132,02 | 132,02 | -0,69% | 362,00 |
| 02.10.2024 | 131,52 | 132,94 | 131,44 | 132,94 | 0,33% | 177,00 |
| 01.10.2024 | 133,44 | 133,72 | 130,52 | 132,50 | 0,32% | 369,00 |
| 30.09.2024 | 133,58 | 133,58 | 131,46 | 132,08 | 0,02% | 115,00 |
| 27.09.2024 | 132,06 | 132,06 | 132,06 | 132,06 | -0,63% | 1,00 |
| 26.09.2024 | 132,56 | 132,90 | 131,70 | 132,90 | 2,53% | 485,00 |
| 25.09.2024 | 131,30 | 131,30 | 129,62 | 129,62 | -1,04% | 351,00 |
| 24.09.2024 | 129,26 | 130,98 | 129,26 | 130,98 | 1,11% | 249,00 |
| 23.09.2024 | 130,22 | 130,56 | 128,34 | 129,54 | 0,90% | 1.022,00 |
| 20.09.2024 | 126,90 | 128,38 | 126,88 | 128,38 | 0,61% | 118,00 |
| 19.09.2024 | 126,96 | 129,10 | 126,96 | 127,60 | 2,47% | 366,00 |
| 18.09.2024 | 123,84 | 124,52 | 123,84 | 124,52 | 1,38% | 218,00 |
| 17.09.2024 | 121,66 | 125,00 | 121,66 | 122,82 | 0,79% | 572,00 |
| 16.09.2024 | 121,76 | 122,46 | 121,54 | 121,86 | -0,51% | 339,00 |
| 13.09.2024 | 118,70 | 122,48 | 118,70 | 122,48 | 2,07% | 292,00 |
| 12.09.2024 | 117,64 | 120,00 | 117,64 | 120,00 | 2,27% | 865,00 |
| 11.09.2024 | 117,82 | 118,20 | 115,70 | 117,34 | -0,14% | 332,00 |
| 10.09.2024 | 119,60 | 120,62 | 117,50 | 117,50 | -2,99% | 124,00 |
| 09.09.2024 | 120,90 | 121,64 | 119,72 | 121,12 | 1,27% | 354,00 |
| 06.09.2024 | 121,10 | 122,82 | 119,60 | 119,60 | -0,76% | 966,00 |
| 05.09.2024 | 121,22 | 121,38 | 120,52 | 120,52 | -2,22% | 178,00 |
| 04.09.2024 | 122,40 | 123,54 | 122,40 | 123,26 | -0,48% | 155,00 |
| 03.09.2024 | 126,16 | 126,16 | 123,80 | 123,86 | -1,98% | 65,00 |
| 02.09.2024 | 124,86 | 126,36 | 124,86 | 126,36 | 0,46% | 178,00 |
| 30.08.2024 | 127,32 | 128,42 | 125,78 | 125,78 | -1,99% | 521,00 |
| 29.08.2024 | 126,54 | 128,34 | 126,54 | 128,34 | 2,05% | 730,00 |
| 28.08.2024 | 126,08 | 127,06 | 125,02 | 125,76 | -0,21% | 252,00 |
| 27.08.2024 | 122,30 | 126,96 | 122,12 | 126,02 | 1,12% | 150,00 |
| 26.08.2024 | 123,28 | 124,62 | 123,28 | 124,62 | 1,28% | 105,00 |
| 23.08.2024 | 120,84 | 123,04 | 119,88 | 123,04 | 1,75% | 9.129,00 |
| 22.08.2024 | 119,10 | 121,26 | 119,10 | 120,92 | 0,17% | 253,00 |
| 21.08.2024 | 120,48 | 120,72 | 120,48 | 120,72 | 0,25% | 16,00 |
| 20.08.2024 | 122,98 | 123,06 | 120,42 | 120,42 | -1,38% | 313,00 |
| 19.08.2024 | 118,16 | 122,10 | 118,16 | 122,10 | 2,36% | 156,00 |
| 16.08.2024 | 120,36 | 120,36 | 118,78 | 119,28 | -1,11% | 79,00 |
| 15.08.2024 | 118,12 | 120,62 | 116,84 | 120,62 | 3,06% | 1.974,00 |
| 14.08.2024 | 118,78 | 120,14 | 116,34 | 117,04 | -0,80% | 197,00 |
| 13.08.2024 | 116,52 | 117,98 | 116,26 | 117,98 | 1,83% | 288,00 |