14,490$
2,33%
Echtzeit-Aktienkurs Xenia Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Xenia Hotels & Resorts Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 14,18 | 14,52 | 14,08 | 14,49 | 2,33% | 1.557.914,00 |
30.05.2024 | 14,11 | 14,21 | 14,02 | 14,16 | 0,85% | 1.104.609,00 |
29.05.2024 | 13,99 | 14,04 | 13,87 | 14,04 | -0,92% | 538.598,00 |
28.05.2024 | 14,34 | 14,34 | 14,14 | 14,17 | -0,28% | 469.594,00 |
24.05.2024 | 14,29 | 14,37 | 14,15 | 14,21 | 0,21% | 517.136,00 |
23.05.2024 | 14,37 | 14,37 | 14,08 | 14,18 | -0,98% | 729.611,00 |
22.05.2024 | 14,37 | 14,56 | 14,31 | 14,32 | -0,76% | 537.289,00 |
21.05.2024 | 14,56 | 14,63 | 14,42 | 14,43 | -1,10% | 362.139,00 |
20.05.2024 | 14,73 | 14,79 | 14,54 | 14,59 | -0,68% | 641.444,00 |
17.05.2024 | 14,92 | 14,94 | 14,60 | 14,69 | -1,01% | 871.063,00 |
16.05.2024 | 14,76 | 14,86 | 14,69 | 14,84 | 0,54% | 445.214,00 |
15.05.2024 | 14,96 | 14,99 | 14,65 | 14,76 | -0,14% | 555.382,00 |
14.05.2024 | 15,06 | 15,09 | 14,72 | 14,78 | -0,47% | 514.575,00 |
13.05.2024 | 15,06 | 15,15 | 14,65 | 14,85 | -0,13% | 586.115,00 |
10.05.2024 | 14,86 | 14,95 | 14,66 | 14,87 | 0,27% | 797.299,00 |
09.05.2024 | 14,66 | 14,91 | 14,63 | 14,83 | 1,23% | 752.228,00 |
08.05.2024 | 14,56 | 14,74 | 14,52 | 14,65 | -0,54% | 663.557,00 |
07.05.2024 | 14,94 | 15,01 | 14,64 | 14,73 | -1,07% | 1.344.812,00 |
06.05.2024 | 15,04 | 15,06 | 14,83 | 14,89 | -0,53% | 699.863,00 |
03.05.2024 | 14,55 | 15,46 | 14,53 | 14,97 | 7,01% | 1.708.126,00 |
02.05.2024 | 14,11 | 14,17 | 13,75 | 13,99 | 0,36% | 1.474.719,00 |
01.05.2024 | 13,89 | 14,18 | 13,85 | 13,94 | 0,50% | 644.700,00 |
30.04.2024 | 14,05 | 14,13 | 13,87 | 13,87 | -1,70% | 694.479,00 |
29.04.2024 | 14,22 | 14,34 | 14,03 | 14,11 | -0,14% | 475.654,00 |
26.04.2024 | 14,20 | 14,35 | 14,08 | 14,13 | -0,07% | 377.013,00 |
25.04.2024 | 14,34 | 14,37 | 14,12 | 14,14 | -2,68% | 608.211,00 |
24.04.2024 | 14,47 | 14,59 | 14,42 | 14,53 | -0,07% | 641.946,00 |
23.04.2024 | 14,19 | 14,58 | 14,18 | 14,54 | 2,47% | 666.481,00 |
22.04.2024 | 14,05 | 14,21 | 13,97 | 14,19 | 1,36% | 600.088,00 |
19.04.2024 | 14,04 | 14,26 | 13,96 | 14,00 | -0,28% | 1.089.752,00 |
18.04.2024 | 14,19 | 14,26 | 14,03 | 14,04 | -0,57% | 883.581,00 |
17.04.2024 | 14,46 | 14,46 | 13,99 | 14,12 | -1,53% | 615.962,00 |
16.04.2024 | 14,51 | 14,51 | 14,26 | 14,34 | -1,65% | 815.256,00 |
15.04.2024 | 14,98 | 15,01 | 14,52 | 14,58 | -1,82% | 574.824,00 |
12.04.2024 | 14,96 | 15,03 | 14,74 | 14,85 | -1,07% | 637.705,00 |
11.04.2024 | 15,02 | 15,10 | 14,77 | 15,01 | 0,47% | 622.569,00 |
10.04.2024 | 15,10 | 15,30 | 14,88 | 14,94 | -2,67% | 764.530,00 |
09.04.2024 | 15,39 | 15,51 | 15,32 | 15,35 | -0,20% | 589.189,00 |
08.04.2024 | 15,24 | 15,46 | 15,11 | 15,38 | 0,79% | 734.569,00 |
05.04.2024 | 15,06 | 15,33 | 15,05 | 15,26 | 1,94% | 982.469,00 |
04.04.2024 | 15,12 | 15,22 | 14,87 | 14,97 | 0,34% | 832.856,00 |
03.04.2024 | 14,61 | 14,93 | 14,61 | 14,92 | 1,43% | 739.676,00 |
02.04.2024 | 14,69 | 14,72 | 14,57 | 14,71 | -1,34% | 721.650,00 |
01.04.2024 | 15,06 | 15,12 | 14,90 | 14,91 | -0,67% | 521.996,00 |
28.03.2024 | 15,09 | 15,19 | 14,94 | 15,01 | -0,53% | 964.588,00 |
27.03.2024 | 15,02 | 15,13 | 14,98 | 15,09 | 0,73% | 983.582,00 |
26.03.2024 | 15,04 | 15,13 | 14,95 | 14,98 | 0,00% | 460.444,00 |
25.03.2024 | 15,18 | 15,22 | 14,98 | 14,98 | -0,86% | 724.744,00 |
22.03.2024 | 15,36 | 15,37 | 15,07 | 15,11 | -1,37% | 470.635,00 |
21.03.2024 | 15,18 | 15,38 | 15,09 | 15,32 | 1,73% | 700.522,00 |
20.03.2024 | 14,95 | 15,20 | 14,92 | 15,06 | 0,07% | 435.139,00 |
19.03.2024 | 14,83 | 15,09 | 14,82 | 15,05 | 1,21% | 773.681,00 |
18.03.2024 | 14,79 | 15,00 | 14,78 | 14,87 | 0,75% | 762.363,00 |
15.03.2024 | 14,74 | 14,97 | 14,63 | 14,76 | -0,54% | 2.427.322,00 |
14.03.2024 | 14,89 | 15,02 | 14,70 | 14,84 | -0,67% | 823.964,00 |
13.03.2024 | 15,05 | 15,15 | 14,89 | 14,94 | -1,19% | 931.079,00 |
12.03.2024 | 15,21 | 15,41 | 15,11 | 15,12 | -1,05% | 939.250,00 |
11.03.2024 | 15,38 | 15,47 | 15,20 | 15,28 | -1,23% | 591.939,00 |
08.03.2024 | 15,43 | 15,53 | 15,30 | 15,47 | 1,05% | 690.583,00 |
07.03.2024 | 15,80 | 15,80 | 15,28 | 15,31 | -2,11% | 853.645,00 |
06.03.2024 | 15,55 | 15,84 | 15,44 | 15,64 | 1,89% | 917.691,00 |
05.03.2024 | 15,16 | 15,59 | 15,12 | 15,35 | 0,79% | 1.276.102,00 |
04.03.2024 | 15,03 | 15,31 | 15,03 | 15,23 | -1,68% | 1.187.058,00 |
01.03.2024 | 15,34 | 15,54 | 15,23 | 15,49 | 0,98% | 1.812.253,00 |
29.02.2024 | 15,15 | 15,70 | 15,05 | 15,34 | 4,78% | 3.016.755,00 |
28.02.2024 | 13,95 | 14,90 | 13,95 | 14,64 | 3,83% | 2.307.282,00 |
27.02.2024 | 13,36 | 14,43 | 13,36 | 14,10 | 7,96% | 3.621.198,00 |
26.02.2024 | 13,25 | 13,27 | 12,95 | 13,06 | -1,88% | 732.744,00 |
23.02.2024 | 13,33 | 13,50 | 13,26 | 13,31 | -0,08% | 394.743,00 |
22.02.2024 | 13,28 | 13,33 | 13,13 | 13,32 | -0,08% | 589.207,00 |
21.02.2024 | 13,15 | 13,34 | 13,15 | 13,33 | 1,37% | 439.399,00 |
20.02.2024 | 13,04 | 13,25 | 12,93 | 13,15 | -0,60% | 486.804,00 |
16.02.2024 | 13,23 | 13,29 | 13,09 | 13,23 | -1,34% | 933.158,00 |
15.02.2024 | 13,07 | 13,42 | 13,00 | 13,41 | 3,79% | 665.042,00 |
14.02.2024 | 12,92 | 13,08 | 12,82 | 12,92 | 1,17% | 550.651,00 |
13.02.2024 | 12,94 | 12,97 | 12,68 | 12,77 | -4,63% | 640.673,00 |
12.02.2024 | 13,20 | 13,45 | 13,18 | 13,39 | 1,75% | 543.234,00 |
09.02.2024 | 13,15 | 13,20 | 13,00 | 13,16 | 0,08% | 392.959,00 |
08.02.2024 | 12,95 | 13,16 | 12,91 | 13,15 | 1,00% | 430.708,00 |
07.02.2024 | 13,12 | 13,14 | 12,98 | 13,02 | -0,84% | 394.303,00 |
06.02.2024 | 13,02 | 13,24 | 13,00 | 13,13 | 0,54% | 377.023,00 |
05.02.2024 | 13,11 | 13,19 | 13,00 | 13,06 | -2,03% | 549.142,00 |
02.02.2024 | 13,24 | 13,43 | 13,16 | 13,33 | -1,11% | 798.581,00 |
01.02.2024 | 13,31 | 13,49 | 13,16 | 13,48 | 1,13% | 670.984,00 |
31.01.2024 | 13,70 | 13,71 | 13,32 | 13,33 | -2,77% | 1.192.871,00 |
30.01.2024 | 13,75 | 13,89 | 13,71 | 13,71 | -1,08% | 680.616,00 |
29.01.2024 | 13,70 | 13,88 | 13,66 | 13,86 | 1,17% | 590.499,00 |
26.01.2024 | 13,65 | 13,75 | 13,63 | 13,70 | 1,03% | 847.411,00 |
25.01.2024 | 13,54 | 13,61 | 13,37 | 13,56 | 2,19% | 989.407,00 |
24.01.2024 | 13,33 | 13,33 | 13,15 | 13,27 | 0,91% | 1.167.154,00 |
23.01.2024 | 13,37 | 13,39 | 13,05 | 13,15 | -0,53% | 787.215,00 |
22.01.2024 | 13,34 | 13,36 | 13,18 | 13,22 | 0,15% | 511.274,00 |
19.01.2024 | 13,01 | 13,23 | 12,85 | 13,20 | 2,25% | 596.594,00 |
18.01.2024 | 12,95 | 12,95 | 12,71 | 12,91 | 0,55% | 515.177,00 |
17.01.2024 | 12,79 | 13,01 | 12,68 | 12,84 | -1,46% | 621.119,00 |
16.01.2024 | 13,00 | 13,13 | 12,92 | 13,03 | -0,99% | 391.546,00 |
12.01.2024 | 13,44 | 13,45 | 13,08 | 13,16 | -0,53% | 300.183,00 |
11.01.2024 | 13,16 | 13,24 | 13,02 | 13,23 | 0,00% | 429.421,00 |
10.01.2024 | 13,16 | 13,29 | 13,12 | 13,23 | 0,00% | 466.923,00 |
09.01.2024 | 13,26 | 13,34 | 13,18 | 13,23 | -1,64% | 417.878,00 |