Deutsche Märkte schließen in 1 Stunde 20 Minute

Aroundtown SA (AT1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6660+0,0480 (+1,83%)
Ab 03:55PM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20232,66202,69802,64002,66602,66601.194.989
07. Feb. 20232,68302,68302,59102,61802,61804.057.480
06. Feb. 20232,72202,76102,63002,66702,66703.364.640
03. Feb. 20232,88002,88002,71602,76402,76407.271.815
02. Feb. 20232,60002,93602,59802,90002,90008.019.098
01. Feb. 20232,56002,58902,53502,54902,54902.802.592
31. Jan. 20232,53002,56902,49602,54902,54904.831.041
30. Jan. 20232,63402,63402,52302,56302,56303.464.579
27. Jan. 20232,58402,58402,58402,58402,5840-
26. Jan. 20232,62602,66302,55902,58402,58403.049.678
25. Jan. 20232,63202,67202,54302,59902,59906.087.138
24. Jan. 20232,76502,79902,71702,74502,74505.643.657
23. Jan. 20232,60202,76002,58102,74702,74703.590.247
20. Jan. 20232,70502,74402,66902,69002,69003.009.730
19. Jan. 20232,81002,84402,67202,67902,67905.176.008
18. Jan. 20232,90202,92202,82802,86702,86703.681.648
17. Jan. 20232,96002,98602,86102,91502,91503.749.918
16. Jan. 20232,83002,99402,82202,96002,96004.065.942
13. Jan. 20232,80602,80602,80602,80602,8060-
12. Jan. 20232,85602,91602,77102,80602,80606.544.470
11. Jan. 20232,62002,83202,60402,83202,83206.548.733
10. Jan. 20232,62202,66102,53902,60802,60804.947.174
09. Jan. 20232,52302,65702,49202,64802,64805.425.170
06. Jan. 20232,49502,52602,43902,52602,52604.404.793
05. Jan. 20232,49502,57602,48002,49502,49505.306.010
04. Jan. 20232,43602,51802,40602,48702,48706.528.146
03. Jan. 20232,29502,44002,29502,41202,41204.093.081
02. Jan. 20232,23302,35302,23202,30602,30604.191.612
30. Dez. 20222,20302,22502,16102,18302,18302.341.422
29. Dez. 20222,13002,23402,11802,21302,21303.444.680
28. Dez. 20222,13702,18702,12102,13302,13304.001.910
27. Dez. 20222,12102,17102,10302,16002,16003.083.830
23. Dez. 20222,08002,18402,06402,14302,14305.135.861
22. Dez. 20222,13102,16502,06402,08902,08904.718.171
21. Dez. 20222,12102,19602,05302,17602,17607.627.658
20. Dez. 20222,22902,26902,06002,11302,113012.011.327
19. Dez. 20222,35002,37902,29702,33902,33905.644.362
16. Dez. 20222,60302,62402,27102,38002,3800137.656.488
15. Dez. 20222,51502,65402,47802,59602,596013.673.148
14. Dez. 20222,58402,65502,53902,60902,60908.710.598
13. Dez. 20222,43902,66202,41302,60002,60009.250.860
12. Dez. 20222,37702,49802,35702,44402,44409.171.557
09. Dez. 20222,44602,45802,37202,38802,38807.356.846
08. Dez. 20222,26602,47702,26602,46402,464015.334.381
07. Dez. 20222,30402,30402,22602,22702,22705.449.617
06. Dez. 20222,35902,42602,31602,32602,32603.917.127
05. Dez. 20222,42802,48102,37202,37802,37803.737.638
02. Dez. 20222,32002,48202,30702,43002,43004.897.457
01. Dez. 20222,34802,42802,31302,32902,32904.962.634
30. Nov. 20222,35002,36802,24402,29502,29508.590.850
29. Nov. 20222,54302,55602,33602,33602,33606.697.418
28. Nov. 20222,54402,58702,49802,53402,53404.104.142
25. Nov. 20222,61502,62002,53702,56502,56503.550.334
24. Nov. 20222,47702,68602,47402,62102,621029.080.182
23. Nov. 20222,52602,57802,48002,50202,50204.799.875
22. Nov. 20222,41002,51902,40002,51202,51205.669.066
21. Nov. 20222,45702,47102,40002,41902,41903.995.922
18. Nov. 20222,48402,50802,42402,48802,48802.090.864
17. Nov. 20222,48102,53402,42102,45302,45303.128.907
16. Nov. 20222,53802,55202,43202,45602,45604.004.837
15. Nov. 20222,57602,59702,50302,55702,55704.028.318
14. Nov. 20222,57502,58102,47402,56502,56504.373.461
11. Nov. 20222,39002,61402,37202,55602,556011.866.273
10. Nov. 20222,15302,36302,10302,35402,35408.673.072
09. Nov. 20222,12102,18602,08702,18002,18004.568.318
08. Nov. 20222,09102,12102,02902,10002,10003.215.465
07. Nov. 20222,03302,09602,02802,05902,05903.539.163
04. Nov. 20221,90452,05801,89202,04902,04905.340.181
03. Nov. 20221,91351,94251,84751,89501,89504.035.192
02. Nov. 20222,05102,05101,92551,96701,96707.417.767
01. Nov. 20222,02602,08502,02302,04202,04204.917.674
31. Okt. 20222,00402,04901,98252,00802,00806.975.117
28. Okt. 20222,06502,06502,00102,01202,01205.239.160
27. Okt. 20222,03302,14602,00802,11102,11104.022.415
26. Okt. 20222,02802,05101,97402,05102,05103.351.792
25. Okt. 20221,92852,00501,87652,00502,00505.041.482
24. Okt. 20221,91701,94551,88451,92301,92303.915.944
21. Okt. 20221,92001,96151,83051,89401,89406.306.626
20. Okt. 20221,88851,97351,84001,94401,94406.702.881
19. Okt. 20221,98751,98751,88801,90051,90054.819.362
18. Okt. 20222,05202,06701,97951,98201,98204.610.085
17. Okt. 20221,90552,04401,89252,02002,02005.585.992
14. Okt. 20221,86651,94901,83001,89001,89008.634.813
13. Okt. 20221,90651,91801,73151,82001,820013.517.584
12. Okt. 20222,07202,07201,97551,97551,97557.177.751
11. Okt. 20222,08302,09502,03302,06502,06503.402.768
10. Okt. 20222,11702,18202,09702,09702,09703.653.481
07. Okt. 20222,21102,25902,14202,14202,14203.469.070
06. Okt. 20222,27702,31702,21802,22702,22704.566.831
05. Okt. 20222,38002,39402,24402,26402,26403.258.261
04. Okt. 20222,37602,40702,34102,38602,38605.088.254
03. Okt. 20222,25002,33802,19702,33102,33104.801.086
30. Sept. 20222,20102,26302,16902,25702,25706.090.774
29. Sept. 20222,22502,22502,13002,18602,18607.205.773
28. Sept. 20222,14102,22802,07502,22802,22807.175.633
27. Sept. 20222,30702,30802,17902,17902,17905.201.301
26. Sept. 20222,32602,35602,27502,28402,28403.909.019
23. Sept. 20222,37902,39002,24902,32602,32605.882.646
22. Sept. 20222,46902,48502,35102,37602,37604.446.603
21. Sept. 20222,47502,56202,46702,51602,51603.983.035
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...