Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
38.251,95 -22,10 (-0,06%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.583,74 -2.366,04 (-4,23%) CMC Crypto 200
1.255,82 -83,25 (-6,22%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Aroundtown SA (AT1.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 2,0510 | 2,1240 | 1,9330 | 1,9525 | 1,9525 | 6.386.611 |
| 29. Apr. 2024 | 1,9695 | 2,0490 | 1,9580 | 2,0460 | 2,0460 | 4.594.969 |
| 26. Apr. 2024 | 1,8605 | 1,9810 | 1,8605 | 1,9585 | 1,9585 | 4.671.833 |
| 25. Apr. 2024 | 1,8795 | 1,9015 | 1,8345 | 1,8500 | 1,8500 | 3.545.307 |
| 24. Apr. 2024 | 1,9700 | 1,9700 | 1,8810 | 1,8995 | 1,8995 | 2.902.126 |
| 23. Apr. 2024 | 1,8620 | 1,9600 | 1,8620 | 1,9600 | 1,9600 | 3.628.135 |
| 22. Apr. 2024 | 1,8200 | 1,8895 | 1,8200 | 1,8605 | 1,8605 | 3.145.909 |
| 19. Apr. 2024 | 1,7895 | 1,8150 | 1,7735 | 1,8150 | 1,8150 | 1.483.547 |
| 18. Apr. 2024 | 1,7795 | 1,8110 | 1,7450 | 1,8110 | 1,8110 | 2.230.252 |
| 17. Apr. 2024 | 1,7150 | 1,7800 | 1,7030 | 1,7655 | 1,7655 | 2.982.091 |
| 16. Apr. 2024 | 1,8000 | 1,8045 | 1,7045 | 1,7055 | 1,7055 | 6.082.444 |
| 15. Apr. 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 3.316.790 |
| 12. Apr. 2024 | 1,8095 | 1,9220 | 1,8090 | 1,8775 | 1,8775 | 5.108.578 |
| 11. Apr. 2024 | 1,8020 | 1,8340 | 1,7500 | 1,7790 | 1,7790 | 5.507.880 |
| 10. Apr. 2024 | 1,7880 | 1,9480 | 1,7470 | 1,8050 | 1,8050 | 8.303.605 |
| 09. Apr. 2024 | 1,8025 | 1,8200 | 1,7600 | 1,7800 | 1,7800 | 3.079.450 |
| 08. Apr. 2024 | 1,7815 | 1,8140 | 1,7475 | 1,8130 | 1,8130 | 3.085.516 |
| 05. Apr. 2024 | 1,8800 | 1,8980 | 1,7695 | 1,7750 | 1,7750 | 3.818.072 |
| 04. Apr. 2024 | 1,8755 | 1,9155 | 1,8740 | 1,9100 | 1,9100 | 2.708.745 |
| 03. Apr. 2024 | 1,8740 | 1,9050 | 1,8550 | 1,8935 | 1,8935 | 2.907.459 |
| 02. Apr. 2024 | 1,9500 | 2,0290 | 1,8250 | 1,8640 | 1,8640 | 6.829.850 |
| 28. März 2024 | 1,9865 | 2,0870 | 1,9095 | 1,9550 | 1,9550 | 7.075.735 |
| 27. März 2024 | 1,6500 | 2,0340 | 1,5320 | 1,9805 | 1,9805 | 20.005.156 |
| 26. März 2024 | 1,6725 | 1,7295 | 1,6540 | 1,7130 | 1,7130 | 3.484.426 |
| 25. März 2024 | 1,6790 | 1,7385 | 1,6785 | 1,6820 | 1,6820 | 3.700.518 |
| 22. März 2024 | 1,8160 | 1,8400 | 1,6985 | 1,7030 | 1,7030 | 10.391.069 |
| 21. März 2024 | 1,9450 | 1,9995 | 1,9055 | 1,9125 | 1,9125 | 4.179.202 |
| 20. März 2024 | 1,8410 | 1,9135 | 1,8185 | 1,9135 | 1,9135 | 2.720.137 |
| 19. März 2024 | 1,8350 | 1,8755 | 1,7785 | 1,8690 | 1,8690 | 2.641.296 |
| 18. März 2024 | 1,7750 | 1,8545 | 1,7750 | 1,8195 | 1,8195 | 2.231.219 |
| 15. März 2024 | 1,8745 | 1,8745 | 1,7375 | 1,7670 | 1,7670 | 6.874.112 |
| 14. März 2024 | 1,9010 | 1,9630 | 1,8935 | 1,9010 | 1,9010 | 3.925.200 |
| 13. März 2024 | 1,8915 | 1,9230 | 1,8715 | 1,9070 | 1,9070 | 2.398.596 |
| 12. März 2024 | 1,9185 | 1,9600 | 1,8730 | 1,8755 | 1,8755 | 3.291.384 |
| 11. März 2024 | 1,8905 | 1,9620 | 1,8795 | 1,9125 | 1,9125 | 3.648.353 |
| 08. März 2024 | 1,8300 | 1,9550 | 1,8300 | 1,9075 | 1,9075 | 4.733.239 |
| 07. März 2024 | 1,7165 | 1,8385 | 1,6920 | 1,8295 | 1,8295 | 4.417.970 |
| 06. März 2024 | 1,6785 | 1,7955 | 1,6700 | 1,7250 | 1,7250 | 4.752.632 |
| 05. März 2024 | 1,6250 | 1,6750 | 1,6110 | 1,6700 | 1,6700 | 2.684.900 |
| 04. März 2024 | 1,6750 | 1,6865 | 1,6285 | 1,6330 | 1,6330 | 1.779.365 |
| 01. März 2024 | 1,6435 | 1,6965 | 1,6435 | 1,6590 | 1,6590 | 3.486.265 |
| 29. Feb. 2024 | 1,6830 | 1,6995 | 1,6225 | 1,6290 | 1,6290 | 10.160.113 |
| 28. Feb. 2024 | 1,7195 | 1,7280 | 1,6330 | 1,6705 | 1,6705 | 4.639.024 |
| 27. Feb. 2024 | 1,7140 | 1,7495 | 1,6855 | 1,7220 | 1,7220 | 3.935.406 |
| 26. Feb. 2024 | 1,7600 | 1,7665 | 1,7165 | 1,7260 | 1,7260 | 2.764.705 |
| 23. Feb. 2024 | 1,7700 | 1,7980 | 1,7360 | 1,7605 | 1,7605 | 2.297.911 |
| 22. Feb. 2024 | 1,7480 | 1,7810 | 1,7140 | 1,7705 | 1,7705 | 3.606.512 |
| 21. Feb. 2024 | 1,7600 | 1,7770 | 1,7360 | 1,7420 | 1,7420 | 2.183.165 |
| 20. Feb. 2024 | 1,7500 | 1,7995 | 1,7030 | 1,7735 | 1,7735 | 3.071.459 |
| 19. Feb. 2024 | 1,7565 | 1,8320 | 1,7500 | 1,7600 | 1,7600 | 1.651.363 |
| 16. Feb. 2024 | 1,8080 | 1,8100 | 1,7320 | 1,7640 | 1,7640 | 5.862.660 |
| 15. Feb. 2024 | 1,7755 | 1,8370 | 1,7640 | 1,8000 | 1,8000 | 3.987.362 |
| 14. Feb. 2024 | 1,7495 | 1,7735 | 1,7305 | 1,7605 | 1,7605 | 1.834.357 |
| 13. Feb. 2024 | 1,8120 | 1,8450 | 1,7455 | 1,7605 | 1,7605 | 4.169.381 |
| 12. Feb. 2024 | 1,7590 | 1,8475 | 1,7550 | 1,8100 | 1,8100 | 3.115.760 |
| 09. Feb. 2024 | 1,7050 | 1,7895 | 1,7050 | 1,7515 | 1,7515 | 4.265.316 |
| 08. Feb. 2024 | 1,8000 | 1,8080 | 1,7065 | 1,7065 | 1,7065 | 8.214.959 |
| 07. Feb. 2024 | 1,9700 | 1,9725 | 1,7880 | 1,7885 | 1,7885 | 10.085.958 |
| 06. Feb. 2024 | 2,0220 | 2,0260 | 1,9710 | 1,9770 | 1,9770 | 2.995.057 |
| 05. Feb. 2024 | 1,9700 | 2,0470 | 1,9585 | 2,0070 | 2,0070 | 3.225.862 |
| 02. Feb. 2024 | 2,0590 | 2,0900 | 1,9445 | 1,9770 | 1,9770 | 5.082.334 |
| 01. Feb. 2024 | 2,0500 | 2,0950 | 1,9600 | 2,0360 | 2,0360 | 4.804.291 |
| 31. Jan. 2024 | 2,0890 | 2,1390 | 2,0620 | 2,0870 | 2,0870 | 3.935.391 |
| 30. Jan. 2024 | 2,0770 | 2,1100 | 2,0640 | 2,0720 | 2,0720 | 3.070.586 |
| 29. Jan. 2024 | 2,0690 | 2,0780 | 2,0090 | 2,0590 | 2,0590 | 3.018.936 |
| 26. Jan. 2024 | 2,0790 | 2,0800 | 2,0200 | 2,0760 | 2,0760 | 1.928.100 |
| 25. Jan. 2024 | 2,0100 | 2,0900 | 1,9900 | 2,0750 | 2,0750 | 3.815.336 |
| 24. Jan. 2024 | 2,0260 | 2,0740 | 1,9925 | 2,0240 | 2,0240 | 3.621.756 |
| 23. Jan. 2024 | 2,1480 | 2,1550 | 1,9900 | 1,9900 | 1,9900 | 6.621.534 |
| 22. Jan. 2024 | 2,1370 | 2,1900 | 2,1080 | 2,1290 | 2,1290 | 2.694.044 |
| 19. Jan. 2024 | 2,1400 | 2,1810 | 2,1090 | 2,1370 | 2,1370 | 2.524.186 |
| 18. Jan. 2024 | 2,1000 | 2,1770 | 2,0980 | 2,1480 | 2,1480 | 4.898.780 |
| 17. Jan. 2024 | 2,1090 | 2,1180 | 2,0600 | 2,0910 | 2,0910 | 3.640.531 |
| 16. Jan. 2024 | 2,1500 | 2,1800 | 2,1120 | 2,1600 | 2,1600 | 6.103.814 |
| 15. Jan. 2024 | 2,2840 | 2,3160 | 2,1940 | 2,2290 | 2,2290 | 2.830.404 |
| 12. Jan. 2024 | 2,1910 | 2,2950 | 2,1910 | 2,2820 | 2,2820 | 3.946.520 |
| 11. Jan. 2024 | 2,2800 | 2,3120 | 2,1720 | 2,1720 | 2,1720 | 4.817.777 |
| 10. Jan. 2024 | 2,2390 | 2,3150 | 2,2390 | 2,2720 | 2,2720 | 3.436.261 |
| 09. Jan. 2024 | 2,2870 | 2,3120 | 2,2250 | 2,2260 | 2,2260 | 2.610.653 |
| 08. Jan. 2024 | 2,2460 | 2,2860 | 2,1880 | 2,2770 | 2,2770 | 3.192.105 |
| 05. Jan. 2024 | 2,2740 | 2,2960 | 2,2290 | 2,2580 | 2,2580 | 3.547.891 |
| 04. Jan. 2024 | 2,2500 | 2,3430 | 2,2490 | 2,2800 | 2,2800 | 2.620.659 |
| 03. Jan. 2024 | 2,3230 | 2,3700 | 2,2470 | 2,2540 | 2,2540 | 4.131.661 |
| 02. Jan. 2024 | 2,4840 | 2,5120 | 2,3540 | 2,3580 | 2,3580 | 3.296.208 |
| 29. Dez. 2023 | 2,4890 | 2,5330 | 2,4580 | 2,4750 | 2,4750 | 3.119.607 |
| 28. Dez. 2023 | 2,4900 | 2,4940 | 2,4400 | 2,4800 | 2,4800 | 2.186.402 |
| 27. Dez. 2023 | 2,3680 | 2,4810 | 2,3680 | 2,4810 | 2,4810 | 3.681.055 |
| 22. Dez. 2023 | 2,3660 | 2,3980 | 2,3380 | 2,3570 | 2,3570 | 2.062.912 |
| 21. Dez. 2023 | 2,4170 | 2,4180 | 2,3640 | 2,3730 | 2,3730 | 2.681.452 |
| 20. Dez. 2023 | 2,4650 | 2,4900 | 2,4140 | 2,4520 | 2,4520 | 4.233.067 |
| 19. Dez. 2023 | 2,4120 | 2,4960 | 2,4120 | 2,4450 | 2,4450 | 4.192.527 |
| 18. Dez. 2023 | 2,3500 | 2,4220 | 2,3440 | 2,3970 | 2,3970 | 3.319.249 |
| 15. Dez. 2023 | 2,4300 | 2,4620 | 2,3510 | 2,3670 | 2,3670 | 16.042.893 |
| 14. Dez. 2023 | 2,2800 | 2,4760 | 2,2800 | 2,4300 | 2,4300 | 12.150.410 |
| 13. Dez. 2023 | 2,2400 | 2,2710 | 2,1300 | 2,1880 | 2,1880 | 4.885.727 |
| 12. Dez. 2023 | 2,2340 | 2,2680 | 2,1900 | 2,2170 | 2,2170 | 2.547.571 |
| 11. Dez. 2023 | 2,2390 | 2,2550 | 2,1900 | 2,2360 | 2,2360 | 2.442.305 |
| 08. Dez. 2023 | 2,3180 | 2,3190 | 2,1940 | 2,2300 | 2,2300 | 4.191.726 |
| 07. Dez. 2023 | 2,3700 | 2,3790 | 2,2730 | 2,3550 | 2,3550 | 3.501.152 |
| 06. Dez. 2023 | 2,3780 | 2,4250 | 2,3570 | 2,4120 | 2,4120 | 3.633.628 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
