Aroundtown SA AT1
XETR · Deutschland · Finanzen
€1,60-0,04 (-2,49 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,60 | -2,49 % | €1,63 | €1,64 | €1,59 | 2,74M |
| 2026-09-30 | €1,64 | -1,85 % | €1,69 | €1,71 | €1,64 | 2,84M |
| 2026-09-29 | €1,68 | +1,15 % | €1,66 | €1,71 | €1,64 | 1,95M |
| 2026-09-28 | €1,66 | -1,25 % | €1,69 | €1,71 | €1,66 | 1,80M |
| 2026-09-25 | €1,68 | -0,47 % | €1,71 | €1,72 | €1,67 | 1,85M |
| 2026-09-24 | €1,69 | -1,40 % | €1,70 | €1,72 | €1,69 | 1,93M |
| 2026-09-23 | €1,71 | -2,73 % | €1,79 | €1,79 | €1,71 | 2,56M |
| 2026-09-22 | €1,76 | -0,40 % | €1,76 | €1,79 | €1,72 | 2,46M |
| 2026-09-21 | €1,76 | +0,46 % | €1,76 | €1,77 | €1,74 | 1,58M |
| 2026-09-18 | €1,76 | -1,62 % | €1,78 | €1,79 | €1,75 | 12,94M |
| 2026-09-17 | €1,79 | +0,34 % | €1,78 | €1,80 | €1,76 | 2,58M |
| 2026-09-16 | €1,78 | -1,11 % | €1,80 | €1,81 | €1,77 | 1,68M |
| 2026-09-15 | €1,80 | +0,06 % | €1,80 | €1,80 | €1,76 | 1,71M |
| 2026-09-14 | €1,80 | -1,32 % | €1,82 | €1,83 | €1,79 | 2,06M |
| 2026-09-11 | €1,82 | +0,44 % | €1,81 | €1,84 | €1,81 | 1,41M |
| 2026-09-10 | €1,82 | -3,10 % | €1,86 | €1,87 | €1,81 | 2,75M |
| 2026-09-09 | €1,87 | -1,11 % | €1,87 | €1,90 | €1,87 | 1,26M |
| 2026-09-08 | €1,89 | +0,91 % | €1,89 | €1,91 | €1,86 | 1,26M |
| 2026-09-07 | €1,88 | -1,31 % | €1,88 | €1,89 | €1,86 | 1,55M |
| 2026-09-04 | €1,90 | -1,25 % | €1,93 | €1,93 | €1,90 | 1,13M |
| 2026-09-03 | €1,93 | +2,61 % | €1,87 | €1,93 | €1,87 | 1,67M |
| 2026-09-02 | €1,88 | -1,57 % | €1,89 | €1,91 | €1,86 | 2,08M |
| 2026-09-01 | €1,91 | -0,31 % | €1,90 | €1,91 | €1,86 | 3,45M |
| 2026-08-31 | €1,91 | -3,14 % | €1,96 | €1,98 | €1,89 | 5,78M |
| 2026-08-28 | €1,98 | -1,35 % | €2,01 | €2,03 | €1,97 | 2,98M |
| 2026-08-27 | €2,00 | -2,25 % | €2,03 | €2,04 | €1,99 | 1,85M |
| 2026-08-26 | €2,05 | +0,89 % | €2,10 | €2,11 | €1,98 | 2,43M |
| 2026-08-25 | €2,03 | +0,89 % | €2,02 | €2,04 | €1,99 | 2,08M |
| 2026-08-24 | €2,01 | -1,85 % | €2,05 | €2,06 | €2,01 | 1,68M |
| 2026-08-21 | €2,05 | -0,19 % | €2,06 | €2,07 | €2,04 | 1,93M |
| 2026-08-20 | €2,05 | -0,96 % | €2,07 | €2,08 | €2,04 | 998,81K |
| 2026-08-19 | €2,07 | +0,97 % | €2,05 | €2,08 | €2,04 | 1,17M |
| 2026-08-18 | €2,05 | -0,96 % | €2,07 | €2,07 | €2,04 | 1,78M |
| 2026-08-17 | €2,07 | -2,63 % | €2,13 | €2,14 | €2,07 | 1,95M |
| 2026-08-14 | €2,13 | -1,11 % | €2,17 | €2,17 | €2,12 | 1,05M |
| 2026-08-13 | €2,15 | -1,01 % | €2,16 | €2,20 | €2,15 | 1,55M |
| 2026-08-12 | €2,18 | +1,02 % | €2,16 | €2,18 | €2,13 | 1,27M |
| 2026-08-11 | €2,15 | -0,55 % | €2,19 | €2,19 | €2,12 | 1,32M |
| 2026-08-10 | €2,17 | -1,37 % | €2,19 | €2,19 | €2,15 | 1,05M |
| 2026-08-07 | €2,20 | +1,10 % | €2,18 | €2,21 | €2,15 | 1,06M |
| 2026-08-06 | €2,17 | -0,55 % | €2,19 | €2,19 | €2,16 | 1,35M |
| 2026-08-05 | €2,18 | -1,27 % | €2,23 | €2,23 | €2,17 | 1,38M |
| 2026-08-04 | €2,21 | +1,37 % | €2,22 | €2,22 | €2,17 | 1,48M |
| 2026-08-03 | €2,18 | +0,65 % | €2,16 | €2,21 | €2,16 | 1,67M |
| 2026-07-31 | €2,17 | -1,45 % | €2,21 | €2,22 | €2,15 | 1,70M |
| 2026-07-30 | €2,20 | +1,95 % | €2,14 | €2,20 | €2,14 | 1,88M |
| 2026-07-29 | €2,16 | -1,55 % | €2,19 | €2,19 | €2,16 | 1,32M |
| 2026-07-28 | €2,19 | +1,48 % | €2,18 | €2,20 | €2,16 | 2,39M |
| 2026-07-27 | €2,16 | +1,31 % | €2,17 | €2,19 | €2,14 | 2,19M |
| 2026-07-24 | €2,13 | +2,40 % | €2,09 | €2,13 | €2,07 | 1,36M |
| 2026-07-23 | €2,08 | -1,14 % | €2,10 | €2,14 | €2,07 | 2,15M |
| 2026-07-22 | €2,11 | -0,19 % | €2,10 | €2,17 | €2,09 | 2,75M |
| 2026-07-21 | €2,11 | +0,48 % | €2,10 | €2,13 | €2,09 | 3,62M |
| 2026-07-20 | €2,10 | -1,04 % | €2,10 | €2,12 | €2,08 | 2,69M |
| 2026-07-17 | €2,12 | +0,09 % | €2,12 | €2,14 | €2,10 | 1,82M |
| 2026-07-16 | €2,12 | -3,11 % | €2,20 | €2,20 | €2,10 | 3,51M |
| 2026-07-15 | €2,19 | +0,64 % | €2,15 | €2,19 | €2,14 | 3,69M |
| 2026-07-14 | €2,17 | +0,37 % | €2,13 | €2,20 | €2,12 | 2,89M |
| 2026-07-13 | €2,17 | -1,63 % | €2,18 | €2,22 | €2,16 | 3,64M |
| 2026-07-10 | €2,20 | -1,26 % | €2,23 | €2,28 | €2,20 | 3,41M |
| 2026-07-09 | €2,23 | +2,29 % | €2,23 | €2,24 | €2,20 | 1,61M |
| 2026-07-08 | €2,18 | -7,86 % | €2,35 | €2,36 | €2,17 | 4,23M |
| 2026-07-07 | €2,37 | -1,17 % | €2,40 | €2,41 | €2,35 | 2,16M |
| 2026-07-06 | €2,39 | +0,25 % | €2,42 | €2,42 | €2,38 | 1,11M |
| 2026-07-03 | €2,39 | +0,17 % | €2,39 | €2,43 | €2,36 | 1,36M |
| 2026-07-02 | €2,38 | +4,38 % | €2,28 | €2,38 | €2,26 | 6,51M |
| 2026-07-01 | €2,28 | -1,64 % | €2,35 | €2,35 | €2,26 | 2,28M |
| 2026-06-30 | €2,32 | +1,49 % | €2,30 | €2,34 | €2,29 | 4,45M |
| 2026-06-29 | €2,29 | -1,72 % | €2,33 | €2,33 | €2,28 | 1,84M |
| 2026-06-26 | €2,33 | -2,18 % | €2,29 | €2,34 | €2,29 | 2,94M |
| 2026-06-25 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-06-24 | €2,38 | +2,41 % | €2,35 | €2,38 | €2,31 | 2,24M |
| 2026-06-23 | €2,32 | -0,51 % | €2,30 | €2,35 | €2,29 | 1,61M |
| 2026-06-22 | €2,34 | -0,09 % | €2,33 | €2,35 | €2,30 | 1,59M |
| 2026-06-19 | €2,34 | 0,00 % | €2,28 | €2,35 | €2,28 | 2,20M |
| 2026-06-18 | €2,34 | +0,60 % | €2,31 | €2,34 | €2,29 | 1,48M |
| 2026-06-17 | €2,32 | -2,02 % | €2,37 | €2,38 | €2,32 | 2,24M |
| 2026-06-16 | €2,37 | +0,94 % | €2,35 | €2,38 | €2,33 | 2,91M |
| 2026-06-15 | €2,35 | +1,91 % | €2,36 | €2,43 | €2,35 | 2,84M |
| 2026-06-12 | €2,31 | +3,22 % | €2,27 | €2,34 | €2,27 | 1,92M |
| 2026-06-11 | €2,23 | -0,80 % | €2,22 | €2,25 | €2,22 | 2,22M |
| 2026-06-10 | €2,25 | +2,18 % | €2,24 | €2,25 | €2,20 | 1,78M |
| 2026-06-09 | €2,20 | +0,18 % | €2,20 | €2,25 | €2,18 | 2,23M |
| 2026-06-08 | €2,20 | -6,78 % | €2,33 | €2,34 | €2,20 | 5,83M |
| 2026-06-05 | €2,36 | -4,07 % | €2,44 | €2,46 | €2,34 | 3,11M |
| 2026-06-04 | €2,46 | +0,90 % | €2,46 | €2,48 | €2,43 | 1,43M |
| 2026-06-03 | €2,44 | -2,95 % | €2,52 | €2,53 | €2,44 | 2,77M |
| 2026-06-02 | €2,51 | +0,24 % | €2,52 | €2,54 | €2,49 | 2,05M |
| 2026-06-01 | €2,51 | -1,49 % | €2,56 | €2,57 | €2,48 | 2,83M |
| 2026-05-29 | €2,54 | -1,70 % | €2,60 | €2,61 | €2,52 | 8,15M |