eDreams ODIGEO EDR
BME · Spanien · Verbraucherdienstleistungen
€4,32-0,02 (-0,46 %)
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 | €4,32 | -0,46 % | €4,32 | €4,50 | €4,20 | 576,69K |
| 2026-09-30 | €4,34 | +4,84 % | €4,20 | €4,37 | €4,16 | 724,61K |
| 2026-09-29 | €4,14 | +4,95 % | €3,98 | €4,16 | €3,94 | 558,30K |
| 2026-09-28 | €3,94 | -2,11 % | €4,05 | €4,07 | €3,94 | 321,92K |
| 2026-09-25 | €4,03 | +1,13 % | €4,01 | €4,08 | €3,99 | 534,69K |
| 2026-09-24 | €3,98 | -2,21 % | €4,02 | €4,09 | €3,94 | 771,88K |
| 2026-09-23 | €4,07 | -6,22 % | €4,38 | €4,39 | €4,07 | 811,00K |
| 2026-09-22 | €4,34 | -3,02 % | €4,45 | €4,54 | €4,31 | 567,89K |
| 2026-09-21 | €4,47 | +1,24 % | €4,49 | €4,54 | €4,42 | 378,28K |
| 2026-09-18 | €4,42 | -1,56 % | €4,50 | €4,54 | €4,42 | 295,86K |
| 2026-09-17 | €4,49 | -0,99 % | €4,59 | €4,61 | €4,47 | 240,29K |
| 2026-09-16 | €4,53 | +2,02 % | €4,45 | €4,57 | €4,39 | 411,45K |
| 2026-09-15 | €4,45 | -2,09 % | €4,50 | €4,58 | €4,43 | 378,93K |
| 2026-09-14 | €4,54 | -1,94 % | €4,59 | €4,60 | €4,49 | 507,41K |
| 2026-09-11 | €4,63 | -1,28 % | €4,70 | €4,74 | €4,61 | 276,32K |
| 2026-09-10 | €4,69 | -1,05 % | €4,76 | €4,81 | €4,62 | 433,31K |
| 2026-09-09 | €4,74 | -4,53 % | €4,93 | €4,93 | €4,70 | 652,67K |
| 2026-09-08 | €4,97 | -2,84 % | €5,10 | €5,10 | €4,95 | 298,84K |
| 2026-09-07 | €5,11 | +3,13 % | €4,99 | €5,13 | €4,93 | 411,12K |
| 2026-09-04 | €4,95 | -3,79 % | €5,16 | €5,33 | €4,92 | 904,59K |
| 2026-09-03 | €5,15 | +6,63 % | €4,80 | €5,15 | €4,80 | 767,56K |
| 2026-09-02 | €4,83 | +3,87 % | €4,50 | €4,88 | €4,20 | 1,38M |
| 2026-09-01 | €4,65 | -16,37 % | €5,32 | €5,32 | €4,65 | 2,49M |
| 2026-08-31 | €5,56 | +0,18 % | €5,50 | €5,63 | €5,48 | 232,46K |
| 2026-08-28 | €5,55 | +0,73 % | €5,55 | €5,57 | €5,46 | 254,49K |
| 2026-08-27 | €5,51 | -1,08 % | €5,54 | €5,61 | €5,49 | 260,59K |
| 2026-08-26 | €5,57 | +2,01 % | €5,46 | €5,62 | €5,46 | 613,75K |
| 2026-08-25 | €5,46 | +0,92 % | €5,40 | €5,47 | €5,38 | 354,96K |
| 2026-08-24 | €5,41 | -1,64 % | €5,50 | €5,57 | €5,40 | 304,25K |
| 2026-08-21 | €5,50 | +3,00 % | €5,40 | €5,51 | €5,34 | 283,74K |
| 2026-08-20 | €5,34 | -3,09 % | €5,47 | €5,52 | €5,34 | 457,27K |
| 2026-08-19 | €5,51 | +1,29 % | €5,44 | €5,56 | €5,37 | 486,83K |
| 2026-08-18 | €5,44 | -3,20 % | €5,59 | €5,60 | €5,44 | 411,01K |
| 2026-08-17 | €5,62 | -1,40 % | €5,70 | €5,70 | €5,62 | 221,17K |
| 2026-08-14 | €5,70 | +0,35 % | €5,73 | €5,81 | €5,67 | 531,31K |
| 2026-08-13 | €5,68 | +2,90 % | €5,60 | €5,71 | €5,59 | 422,10K |
| 2026-08-12 | €5,52 | +0,18 % | €5,50 | €5,66 | €5,48 | 345,76K |
| 2026-08-11 | €5,51 | +2,61 % | €5,37 | €5,53 | €5,32 | 381,28K |
| 2026-08-10 | €5,37 | -3,07 % | €5,49 | €5,53 | €5,36 | 505,35K |
| 2026-08-07 | €5,54 | -2,12 % | €5,62 | €5,65 | €5,49 | 506,78K |
| 2026-08-06 | €5,66 | -0,88 % | €5,74 | €5,75 | €5,64 | 270,10K |
| 2026-08-05 | €5,71 | -0,35 % | €5,78 | €5,78 | €5,66 | 317,08K |
| 2026-08-04 | €5,73 | +0,88 % | €5,70 | €5,78 | €5,61 | 465,10K |
| 2026-08-03 | €5,68 | +4,41 % | €5,51 | €5,77 | €5,51 | 675,68K |
| 2026-07-31 | €5,44 | -1,81 % | €5,55 | €5,55 | €5,44 | 364,83K |
| 2026-07-30 | €5,54 | +3,55 % | €5,32 | €5,57 | €5,22 | 701,75K |
| 2026-07-29 | €5,35 | +2,29 % | €5,25 | €5,40 | €5,17 | 702,57K |
| 2026-07-28 | €5,23 | +0,77 % | €5,25 | €5,29 | €5,16 | 465,52K |
| 2026-07-27 | €5,19 | +3,39 % | €5,09 | €5,26 | €5,09 | 1,39M |
| 2026-07-24 | €5,02 | +2,66 % | €4,93 | €5,04 | €4,85 | 642,07K |
| 2026-07-23 | €4,89 | -4,49 % | €5,14 | €5,14 | €4,88 | 779,61K |
| 2026-07-22 | €5,12 | +0,20 % | €5,13 | €5,23 | €5,03 | 738,04K |
| 2026-07-21 | €5,11 | +1,39 % | €5,06 | €5,16 | €4,99 | 408,14K |
| 2026-07-20 | €5,04 | +1,00 % | €4,99 | €5,09 | €4,97 | 245,06K |
| 2026-07-17 | €4,99 | -2,54 % | €5,05 | €5,11 | €4,97 | 366,39K |
| 2026-07-16 | €5,12 | +3,43 % | €4,90 | €5,12 | €4,90 | 619,50K |
| 2026-07-15 | €4,95 | -0,10 % | €4,89 | €4,95 | €4,84 | 242,13K |
| 2026-07-14 | €4,95 | +0,81 % | €4,80 | €4,97 | €4,68 | 863,77K |
| 2026-07-13 | €4,91 | -1,60 % | €4,93 | €5,03 | €4,86 | 330,01K |
| 2026-07-10 | €4,99 | -0,30 % | €5,01 | €5,08 | €4,86 | 661,68K |
| 2026-07-09 | €5,01 | +4,16 % | €4,94 | €5,01 | €4,81 | 758,50K |
| 2026-07-08 | €4,81 | -7,68 % | €5,16 | €5,16 | €4,75 | 1,50M |
| 2026-07-07 | €5,21 | +3,17 % | €5,06 | €5,23 | €5,05 | 764,84K |
| 2026-07-06 | €5,05 | +2,02 % | €4,93 | €5,06 | €4,93 | 555,95K |
| 2026-07-03 | €4,95 | +0,30 % | €4,90 | €4,98 | €4,84 | 694,30K |
| 2026-07-02 | €4,93 | +0,92 % | €4,92 | €5,00 | €4,84 | 1,09M |
| 2026-07-01 | €4,89 | +4,04 % | €4,73 | €4,89 | €4,70 | 955,09K |
| 2026-06-30 | €4,70 | -0,21 % | €4,74 | €4,80 | €4,61 | 738,61K |
| 2026-06-29 | €4,71 | +1,51 % | €4,68 | €4,78 | €4,61 | 877,91K |
| 2026-06-26 | €4,64 | -1,49 % | €4,71 | €4,71 | €4,49 | 935,85K |
| 2026-06-25 | €4,71 | +3,52 % | €4,59 | €4,73 | €4,57 | 1,11M |
| 2026-06-24 | €4,55 | +0,55 % | €4,49 | €4,57 | €4,38 | 582,39K |
| 2026-06-23 | €4,53 | +1,12 % | €4,47 | €4,57 | €4,44 | 540,95K |
| 2026-06-22 | €4,47 | +0,11 % | €4,47 | €4,64 | €4,43 | 759,63K |
| 2026-06-19 | €4,47 | +0,68 % | €4,42 | €4,50 | €4,39 | 608,73K |
| 2026-06-18 | €4,44 | -2,84 % | €4,60 | €4,62 | €4,44 | 617,02K |
| 2026-06-17 | €4,57 | -0,54 % | €4,59 | €4,64 | €4,53 | 618,77K |
| 2026-06-16 | €4,59 | -1,82 % | €4,66 | €4,74 | €4,53 | 723,16K |
| 2026-06-15 | €4,68 | +4,23 % | €4,71 | €4,82 | €4,61 | 1,10M |
| 2026-06-12 | €4,49 | +6,90 % | €4,32 | €4,55 | €4,32 | 1,34M |
| 2026-06-11 | €4,20 | -3,78 % | €4,32 | €4,32 | €4,18 | 1,17M |
| 2026-06-10 | €4,36 | -2,78 % | €4,50 | €4,55 | €4,35 | 830,88K |
| 2026-06-09 | €4,49 | -0,22 % | €4,50 | €4,69 | €4,45 | 1,05M |
| 2026-06-08 | €4,50 | -1,21 % | €4,47 | €4,50 | €4,28 | 1,20M |
| 2026-06-05 | €4,55 | -0,87 % | €4,55 | €4,64 | €4,47 | 1,12M |
| 2026-06-04 | €4,59 | +2,34 % | €4,50 | €4,70 | €4,47 | 1,29M |
| 2026-06-03 | €4,49 | -1,97 % | €4,57 | €4,72 | €4,36 | 1,88M |
| 2026-06-02 | €4,58 | +5,05 % | €4,43 | €4,68 | €4,36 | 2,20M |
| 2026-06-01 | €4,36 | +4,31 % | €4,32 | €4,45 | €4,13 | 2,68M |
| 2026-05-29 | €4,18 | +10,44 % | €3,80 | €4,34 | €3,78 | 7,92M |