£1,542
-0,85%
Echtzeit-Aktienkurs HOSTELWORLD GROUP LS-,01
Bid:
Ask:
Aktienkurse zur HOSTELWORLD GROUP LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,74% | 14.314,00 |
| 30.05.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 2,17% | 2.528,00 |
| 29.05.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -4,55% | 9.988,00 |
| 28.05.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 0,49% | - |
| 27.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,88% | - |
| 24.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,19% | 4.658,00 |
| 23.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,16% | 107,00 |
| 22.05.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,97% | 38.977,00 |
| 21.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,75% | 217,00 |
| 20.05.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 0,13% | - |
| 17.05.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,51% | - |
| 16.05.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -2,18% | 9.490,00 |
| 15.05.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 1,13% | 2.226,00 |
| 14.05.2024 | 1,58 | 1,63 | 1,58 | 1,59 | 0,01% | 14.506,00 |
| 13.05.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -0,38% | - |
| 10.05.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,82% | 8.465,00 |
| 09.05.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,16% | 15.822,00 |
| 08.05.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -1,41% | 1.356,00 |
| 07.05.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -2,33% | 26.834,00 |
| 06.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,50% | - |
| 03.05.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -0,45% | 8.905,00 |
| 02.05.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 1,70% | - |
| 01.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 1.212,00 |
| 30.04.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,93% | 1.145,00 |
| 29.04.2024 | 1,62 | 1,62 | 1,60 | 1,61 | 0,31% | 8.092,00 |
| 26.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,81% | 190,00 |
| 25.04.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 2,74% | - |
| 24.04.2024 | 1,57 | 1,57 | 1,55 | 1,57 | 1,95% | 25.889,00 |
| 23.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | 26,00 |
| 22.04.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 2,33% | 1.663,00 |
| 19.04.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -2,28% | 5.004,00 |
| 18.04.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -0,32% | 89,00 |
| 17.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,12% | 50,00 |
| 16.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,16% | 10.841,00 |
| 15.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,10% | 6.630,00 |
| 12.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,01% | - |
| 11.04.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 2,65% | - |
| 10.04.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | 208,00 |
| 09.04.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,00% | 7.017,00 |
| 08.04.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -2,95% | 13.172,00 |
| 05.04.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,94% | 5.793,00 |
| 04.04.2024 | 1,59 | 1,60 | 1,58 | 1,60 | 0,31% | 5.013,00 |
| 03.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | 1.763,00 |
| 02.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | 1.238,00 |
| 28.03.2024 | 1,59 | 1,61 | 1,55 | 1,58 | 0,45% | 4.091,00 |
| 27.03.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -1,26% | 2.310,00 |
| 26.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,44% | 1.567,00 |
| 25.03.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 0,80% | 3.183,00 |
| 22.03.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -6,61% | 596,00 |
| 21.03.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -1,48% | 5.523,00 |
| 20.03.2024 | 1,69 | 1,69 | 1,68 | 1,69 | -0,59% | 7.525,00 |
| 19.03.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 0,59% | 1.134,00 |
| 18.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 9.011,00 |
| 15.03.2024 | 1,71 | 1,72 | 1,68 | 1,68 | -1,87% | 4.119,00 |
| 14.03.2024 | 1,65 | 1,71 | 1,65 | 1,71 | 4,39% | 5.620,00 |
| 13.03.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 1,23% | 59.244,00 |
| 12.03.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,19% | 75,00 |
| 11.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,10% | 1.248,00 |
| 08.03.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 0,00% | 797,00 |
| 07.03.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 2,19% | 1.166,00 |
| 06.03.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | 1.230,00 |
| 05.03.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -2,14% | 4.481,00 |
| 04.03.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 2,83% | 220,00 |
| 01.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | 215,00 |
| 29.02.2024 | 1,60 | 1,61 | 1,59 | 1,59 | 0,00% | 1.613,00 |
| 28.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -2,16% | 714,00 |
| 27.02.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 4,32% | 266,00 |
| 26.02.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,84% | - |
| 23.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 271,00 |
| 22.02.2024 | 1,52 | 1,55 | 1,51 | 1,55 | 1,97% | 865,00 |
| 21.02.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 0,00% | 2.992,00 |
| 20.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,16% | 135,00 |
| 19.02.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -3,16% | 1.633,00 |
| 16.02.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -0,51% | 2.297,00 |
| 15.02.2024 | 1,49 | 1,58 | 1,49 | 1,58 | 8,62% | 420,00 |
| 14.02.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,76% | 2.630,00 |
| 13.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,57% | - |
| 12.02.2024 | 1,43 | 1,44 | 1,41 | 1,43 | -1,17% | 4.743,00 |
| 09.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,37% | 424,00 |
| 08.02.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 1,25% | - |
| 07.02.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,48% | 2.007,00 |
| 06.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | 5.444,00 |
| 05.02.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | 4.118,00 |
| 02.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | 2.129,00 |
| 01.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,65% | 11.099,00 |
| 31.01.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,13% | - |
| 30.01.2024 | 1,44 | 1,45 | 1,44 | 1,45 | -0,11% | - |
| 29.01.2024 | 1,44 | 1,47 | 1,44 | 1,45 | -0,96% | - |
| 26.01.2024 | 1,45 | 1,47 | 1,45 | 1,46 | 1,25% | - |
| 25.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,99% | 1.430,00 |
| 24.01.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,01% | - |
| 23.01.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 0,24% | - |
| 22.01.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,96% | - |
| 19.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,71% | 755,00 |
| 18.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,19% | 2.245,00 |
| 17.01.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -1,68% | 35.091,00 |
| 16.01.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,13% | 4.909,00 |
| 15.01.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 0,45% | - |
| 12.01.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 1,15% | - |
| 11.01.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 0,69% | 4.356,00 |