1,225€
-4,30%
Echtzeit-Aktienkurs HOSTELWORLD GROUP LS-,01
Bid:
Ask:
Aktienkurse zur HOSTELWORLD GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,23 | 1,26 | 1,23 | 1,26 | -1,56% | - |
| 08.09.2026 | 1,23 | 1,28 | 1,23 | 1,28 | 2,40% | - |
| 07.09.2026 | 1,18 | 1,26 | 1,18 | 1,25 | 0,00% | - |
| 04.09.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 03.09.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 02.09.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -1,57% | - |
| 01.09.2026 | 1,15 | 1,27 | 1,15 | 1,27 | 4,10% | - |
| 31.08.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 28.08.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -5,38% | - |
| 27.08.2026 | 1,32 | 1,32 | 1,29 | 1,30 | 1,56% | - |
| 26.08.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | - |
| 25.08.2026 | 1,22 | 1,26 | 1,22 | 1,26 | -1,56% | - |
| 24.08.2026 | 1,25 | 1,30 | 1,25 | 1,28 | -1,54% | - |
| 21.08.2026 | 1,26 | 1,30 | 1,26 | 1,30 | -1,52% | - |
| 20.08.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 3,94% | - |
| 19.08.2026 | 1,24 | 1,27 | 1,23 | 1,27 | -0,78% | - |
| 18.08.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 0,79% | - |
| 17.08.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 14.08.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 13.08.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 2,40% | - |
| 12.08.2026 | 1,25 | 1,28 | 1,25 | 1,25 | -3,10% | - |
| 11.08.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 8,40% | - |
| 10.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 07.08.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,84% | - |
| 06.08.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 05.08.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,44% | - |
| 04.08.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | - |
| 03.08.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 31.07.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -1,64% | - |
| 30.07.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 0,83% | - |
| 29.07.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 28.07.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 0,83% | - |
| 27.07.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 1,69% | - |
| 24.07.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 23.07.2026 | 1,17 | 1,20 | 1,17 | 1,19 | -0,83% | - |
| 22.07.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 21.07.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 20.07.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -0,83% | - |
| 17.07.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 0,00% | - |
| 16.07.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 23,00 |
| 15.07.2026 | 1,17 | 1,20 | 1,17 | 1,20 | -0,83% | - |
| 14.07.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 0,00% | - |
| 13.07.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -0,82% | - |
| 10.07.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 09.07.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -1,60% | - |
| 08.07.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -4,58% | - |
| 07.07.2026 | 1,23 | 1,31 | 1,23 | 1,31 | 5,65% | - |
| 06.07.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 03.07.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 02.07.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 01.07.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 30.06.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 29.06.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -0,79% | - |
| 26.06.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | - |
| 25.06.2026 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 24.06.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -2,33% | - |
| 23.06.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 22.06.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 1,59% | - |
| 19.06.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 18.06.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 17.06.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 16.06.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 15.06.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 4,03% | - |
| 12.06.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 11.06.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 09.06.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -0,79% | - |
| 08.06.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | - |
| 05.06.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 1,63% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 1,65% | - |
| 03.06.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 02.06.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -7,58% | - |
| 01.06.2026 | 1,22 | 1,32 | 1,22 | 1,32 | 7,32% | 1.094,00 |
| 29.05.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 28.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 27.05.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 2,46% | - |
| 26.05.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 25.05.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 22.05.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 21.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 20.05.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 19.05.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 18.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 15.05.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 14.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 13.05.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | - |
| 12.05.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 11.05.2026 | 1,22 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 08.05.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 3,48% | - |
| 07.05.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -4,96% | - |
| 06.05.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 0,00% | - |
| 05.05.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 1,68% | - |
| 04.05.2026 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 30.04.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -3,25% | - |
| 29.04.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 28.04.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 1,64% | - |
| 27.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -2,40% | - |
| 24.04.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | - |
| 23.04.2026 | 1,31 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 22.04.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | - |