Italia Markets open in 7 hrs 1 min

Aroundtown SA (AT1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8775+0,0985 (+5,54%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2024------
12 apr 20241,80951,92201,80901,87751,87755.108.578
11 apr 20241,80201,83401,75001,77901,77905.507.880
10 apr 20241,78801,94801,74701,80501,80508.303.605
09 apr 20241,80251,82001,76001,78001,78003.079.450
08 apr 20241,78151,81401,74751,81301,81303.085.516
05 apr 20241,88001,89801,76951,77501,77503.818.072
04 apr 20241,87551,91551,87401,91001,91002.708.745
03 apr 20241,87401,90501,85501,89351,89352.907.459
02 apr 20241,95002,02901,82501,86401,86406.829.850
28 mar 20241,98652,08701,90951,95501,95507.075.735
27 mar 20241,65002,03401,53201,98051,980520.005.156
26 mar 20241,67251,72951,65401,71301,71303.484.426
25 mar 20241,67901,73851,67851,68201,68203.700.518
22 mar 20241,81601,84001,69851,70301,703010.391.069
21 mar 20241,94501,99951,90551,91251,91254.179.202
20 mar 20241,84101,91351,81851,91351,91352.720.137
19 mar 20241,83501,87551,77851,86901,86902.641.296
18 mar 20241,77501,85451,77501,81951,81952.231.219
15 mar 20241,87451,87451,73751,76701,76706.874.112
14 mar 20241,90101,96301,89351,90101,90103.925.200
13 mar 20241,89151,92301,87151,90701,90702.398.596
12 mar 20241,91851,96001,87301,87551,87553.291.384
11 mar 20241,89051,96201,87951,91251,91253.648.353
08 mar 20241,83001,95501,83001,90751,90754.733.239
07 mar 20241,71651,83851,69201,82951,82954.417.970
06 mar 20241,67851,79551,67001,72501,72504.752.632
05 mar 20241,62501,67501,61101,67001,67002.684.900
04 mar 20241,67501,68651,62851,63301,63301.779.365
01 mar 20241,64351,69651,64351,65901,65903.486.265
29 feb 20241,68301,69951,62251,62901,629010.160.113
28 feb 20241,71951,72801,63301,67051,67054.639.024
27 feb 20241,71401,74951,68551,72201,72203.935.406
26 feb 20241,76001,76651,71651,72601,72602.764.705
23 feb 20241,77001,79801,73601,76051,76052.297.911
22 feb 20241,74801,78101,71401,77051,77053.606.512
21 feb 20241,76001,77701,73601,74201,74202.183.165
20 feb 20241,75001,79951,70301,77351,77353.071.459
19 feb 20241,75651,83201,75001,76001,76001.651.363
16 feb 20241,80801,81001,73201,76401,76405.862.660
15 feb 20241,77551,83701,76401,80001,80003.987.362
14 feb 20241,74951,77351,73051,76051,76051.834.357
13 feb 20241,81201,84501,74551,76051,76054.169.381
12 feb 20241,75901,84751,75501,81001,81003.115.760
09 feb 20241,70501,78951,70501,75151,75154.265.316
08 feb 20241,80001,80801,70651,70651,70658.214.959
07 feb 20241,97001,97251,78801,78851,788510.085.958
06 feb 20242,02202,02601,97101,97701,97702.995.057
05 feb 20241,97002,04701,95852,00702,00703.225.862
02 feb 20242,05902,09001,94451,97701,97705.082.334
01 feb 20242,05002,09501,96002,03602,03604.804.291
31 gen 20242,08902,13902,06202,08702,08703.935.391
30 gen 20242,07702,11002,06402,07202,07203.070.586
29 gen 20242,06902,07802,00902,05902,05903.018.936
26 gen 20242,07902,08002,02002,07602,07601.928.100
25 gen 20242,01002,09001,99002,07502,07503.815.336
24 gen 20242,02602,07401,99252,02402,02403.621.756
23 gen 20242,14802,15501,99001,99001,99006.621.534
22 gen 20242,13702,19002,10802,12902,12902.694.044
19 gen 20242,14002,18102,10902,13702,13702.524.186
18 gen 20242,10002,17702,09802,14802,14804.898.780
17 gen 20242,10902,11802,06002,09102,09103.640.531
16 gen 20242,15002,18002,11202,16002,16006.103.814
15 gen 20242,28402,31602,19402,22902,22902.830.404
12 gen 20242,19102,29502,19102,28202,28203.946.520
11 gen 20242,28002,31202,17202,17202,17204.817.777
10 gen 20242,23902,31502,23902,27202,27203.436.261
09 gen 20242,28702,31202,22502,22602,22602.610.653
08 gen 20242,24602,28602,18802,27702,27703.192.105
05 gen 20242,27402,29602,22902,25802,25803.547.891
04 gen 20242,25002,34302,24902,28002,28002.620.659
03 gen 20242,32302,37002,24702,25402,25404.131.661
02 gen 20242,48402,51202,35402,35802,35803.296.208
29 dic 20232,48902,53302,45802,47502,47503.119.607
28 dic 20232,49002,49402,44002,48002,48002.186.402
27 dic 20232,36802,48102,36802,48102,48103.681.055
22 dic 20232,36602,39802,33802,35702,35702.062.912
21 dic 20232,41702,41802,36402,37302,37302.681.452
20 dic 20232,46502,49002,41402,45202,45204.233.067
19 dic 20232,41202,49602,41202,44502,44504.192.527
18 dic 20232,35002,42202,34402,39702,39703.319.249
15 dic 20232,43002,46202,35102,36702,367016.042.893
14 dic 20232,28002,47602,28002,43002,430012.150.410
13 dic 20232,24002,27102,13002,18802,18804.885.727
12 dic 20232,23402,26802,19002,21702,21702.547.571
11 dic 20232,23902,25502,19002,23602,23602.442.305
08 dic 20232,31802,31902,19402,23002,23004.191.726
07 dic 20232,37002,37902,27302,35502,35503.501.152
06 dic 20232,37802,42502,35702,41202,41203.633.628
05 dic 20232,28002,40702,25402,38302,38305.353.830
04 dic 20232,27002,36302,26902,29202,29206.429.494
01 dic 20232,14602,25802,09802,25802,25804.970.816
30 nov 20232,22502,22502,06602,15302,153012.706.995
29 nov 20232,23502,27102,04502,24802,248010.033.335
28 nov 20232,32102,35802,25002,30402,30403.701.751
27 nov 20232,29002,33002,22702,32602,32604.750.636
24 nov 20232,27802,36002,27802,31202,31204.026.411
23 nov 20232,20402,26402,19902,26102,26101.831.414
22 nov 20232,18002,24002,18002,21702,21702.582.494
21 nov 20232,30002,32902,17502,18202,18202.244.880
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...