Aroundtown SA（AT1.DE）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	1.89	1.92	1.86	1.88	-1.57%	2,079,678
2026-09-01	1.90	1.91	1.86	1.91	-0.31%	3,449,842
2026-08-31	1.96	1.98	1.89	1.91	-3.14%	5,783,658
2026-08-28	2.01	2.03	1.97	1.98	-1.35%	2,979,931
2026-08-27	2.03	2.04	1.99	2.00	-2.25%	1,850,352
2026-08-26	2.10	2.11	1.98	2.05	+0.89%	2,424,864
2026-08-25	2.02	2.04	1.99	2.03	+0.89%	2,084,317
2026-08-24	2.05	2.06	2.01	2.01	-1.85%	1,676,017
2026-08-21	2.06	2.07	2.04	2.05	-0.19%	1,932,691
2026-08-20	2.07	2.08	2.04	2.05	-0.96%	998,808
2026-08-19	2.05	2.08	2.04	2.07	+0.97%	1,173,922
2026-08-18	2.07	2.07	2.04	2.05	-0.96%	1,777,557
2026-08-17	2.13	2.14	2.07	2.07	-2.63%	1,947,451
2026-08-14	2.17	2.17	2.12	2.13	-1.11%	1,053,195
2026-08-13	2.16	2.20	2.15	2.15	-1.01%	1,554,226
2026-08-12	2.16	2.18	2.13	2.18	+1.02%	1,270,832
2026-08-11	2.19	2.19	2.12	2.15	-0.55%	1,321,360
2026-08-10	2.19	2.19	2.15	2.17	-1.37%	1,046,939
2026-08-07	2.18	2.21	2.15	2.20	+1.10%	1,062,004
2026-08-06	2.19	2.19	2.16	2.17	-0.55%	1,347,137
2026-08-05	2.23	2.23	2.17	2.18	-1.27%	1,378,166
2026-08-04	2.22	2.22	2.17	2.21	+1.37%	1,476,340
2026-08-03	2.16	2.21	2.16	2.18	+0.65%	1,667,500
2026-07-31	2.21	2.22	2.15	2.17	-1.45%	1,698,386
2026-07-30	2.14	2.20	2.14	2.20	+1.95%	1,882,364
2026-07-29	2.19	2.19	2.16	2.16	-1.55%	1,323,070
2026-07-28	2.18	2.20	2.16	2.19	+1.48%	2,393,505
2026-07-27	2.17	2.19	2.14	2.16	+1.31%	2,191,148
2026-07-24	2.09	2.13	2.07	2.13	+2.40%	1,361,152
2026-07-23	2.10	2.14	2.07	2.08	-1.14%	2,151,186
2026-07-22	2.10	2.17	2.09	2.11	-0.19%	2,750,935
2026-07-21	2.10	2.13	2.09	2.11	+0.48%	3,620,627
2026-07-20	2.10	2.12	2.08	2.10	-1.04%	2,690,615
2026-07-17	2.12	2.14	2.10	2.12	+0.09%	1,820,627
2026-07-16	2.20	2.20	2.10	2.12	-3.11%	3,506,597
2026-07-15	2.15	2.19	2.14	2.19	+0.64%	3,685,355
2026-07-14	2.13	2.20	2.12	2.17	+0.37%	2,876,429
2026-07-13	2.18	2.22	2.16	2.17	-1.63%	3,641,252
2026-07-10	2.23	2.28	2.20	2.20	-1.26%	3,408,900
2026-07-09	2.23	2.24	2.20	2.23	+2.29%	1,612,820
2026-07-08	2.35	2.36	2.17	2.18	-7.86%	4,228,440
2026-07-07	2.40	2.41	2.35	2.37	-1.17%	2,161,031
2026-07-06	2.42	2.42	2.38	2.39	+0.25%	1,111,768
2026-07-03	2.39	2.43	2.36	2.39	+0.17%	1,355,808
2026-07-02	2.28	2.38	2.26	2.38	+4.38%	6,506,516
2026-07-01	2.35	2.35	2.26	2.28	-1.64%	2,277,896
2026-06-30	2.30	2.34	2.29	2.32	+1.49%	4,453,196
2026-06-29	2.33	2.33	2.28	2.29	-1.72%	1,843,437
2026-06-26	2.29	2.34	2.29	2.33	+0.26%	2,936,374
2026-06-25	2.29	2.36	2.29	2.32	-2.44%	3,827,228
2026-06-24	2.35	2.38	2.31	2.38	+2.41%	2,240,440
2026-06-23	2.30	2.35	2.29	2.32	-0.51%	1,605,555
2026-06-22	2.33	2.35	2.30	2.34	-0.09%	1,593,971
2026-06-19	2.28	2.35	2.28	2.34	+0.00%	2,203,378
2026-06-18	2.31	2.34	2.29	2.34	+0.60%	1,483,651
2026-06-17	2.37	2.38	2.32	2.32	-2.02%	2,235,761
2026-06-16	2.35	2.38	2.33	2.37	+0.94%	2,906,802
2026-06-15	2.36	2.43	2.35	2.35	+1.91%	2,841,209
2026-06-12	2.27	2.34	2.27	2.31	+3.22%	1,919,271
2026-06-11	2.22	2.25	2.22	2.23	-0.80%	2,215,971
2026-06-10	2.24	2.25	2.20	2.25	+2.18%	1,778,633
2026-06-09	2.20	2.25	2.18	2.20	+0.18%	2,230,631
2026-06-08	2.33	2.34	2.20	2.20	-6.78%	5,826,351
2026-06-05	2.44	2.46	2.34	2.36	-4.07%	3,108,735
2026-06-04	2.46	2.48	2.43	2.46	+0.90%	1,425,376
2026-06-03	2.52	2.53	2.44	2.44	-2.95%	2,736,230
2026-06-02	2.52	2.54	2.49	2.51	+0.24%	2,051,056
2026-06-01	2.56	2.57	2.48	2.51	-1.49%	2,824,991
2026-05-29	2.60	2.61	2.52	2.54	-1.70%	8,154,475
2026-05-28	2.58	2.60	2.54	2.59	-0.31%	2,878,831
2026-05-27	2.52	2.64	2.49	2.60	+0.54%	4,482,216
2026-05-26	2.60	2.60	2.56	2.58	-0.54%	2,358,141
2026-05-25	2.58	2.62	2.57	2.60	+1.49%	2,047,814
2026-05-22	2.54	2.58	2.51	2.56	+1.51%	1,903,144
2026-05-21	2.55	2.56	2.51	2.52	-1.02%	1,955,266
2026-05-20	2.44	2.57	2.44	2.55	+3.16%	2,293,086
2026-05-19	2.44	2.52	2.43	2.47	+1.56%	2,282,570
2026-05-18	2.36	2.43	2.30	2.43	+1.76%	5,266,439
2026-05-15	2.41	2.44	2.37	2.39	-2.29%	2,765,229
2026-05-14	2.42	2.45	2.39	2.44	+0.91%	1,790,684
2026-05-13	2.48	2.48	2.37	2.42	-2.96%	3,624,287
2026-05-12	2.48	2.52	2.44	2.50	-0.87%	2,623,846
2026-05-11	2.45	2.52	2.43	2.52	+3.88%	3,543,032
2026-05-08	2.43	2.47	2.42	2.42	-1.78%	3,122,059
2026-05-07	2.51	2.51	2.45	2.47	-0.24%	5,259,126
2026-05-06	2.40	2.54	2.39	2.47	+5.28%	3,922,711
2026-05-05	2.40	2.41	2.34	2.35	-1.18%	2,592,836
2026-05-04	2.44	2.48	2.35	2.38	-3.25%	2,815,321
2026-04-30	2.41	2.46	2.41	2.46	+0.99%	1,787,471
2026-04-29	2.51	2.51	2.42	2.43	-2.72%	1,913,212
2026-04-28	2.51	2.51	2.46	2.50	-0.24%	3,017,357
2026-04-27	2.48	2.52	2.44	2.51	+2.96%	1,885,734
2026-04-24	2.48	2.50	2.39	2.44	-2.33%	4,788,212
2026-04-23	2.60	2.60	2.49	2.49	-4.59%	3,441,230
2026-04-22	2.60	2.63	2.60	2.61	-0.08%	2,265,098
2026-04-21	2.64	2.66	2.60	2.62	+0.00%	2,437,423
2026-04-20	2.55	2.64	2.55	2.62	+0.23%	3,452,960
2026-04-17	2.60	2.64	2.56	2.61	+0.31%	8,085,125
2026-04-16	2.66	2.66	2.57	2.60	-2.11%	11,284,220
2026-04-15	2.62	2.69	2.61	2.66	+2.31%	3,888,596
2026-04-14	2.54	2.61	2.54	2.60	+4.17%	3,847,925
2026-04-13	2.48	2.53	2.45	2.49	-1.27%	4,966,365
2026-04-10	2.50	2.55	2.48	2.53	+1.04%	2,871,226
2026-04-09	2.51	2.54	2.49	2.50	-1.65%	3,452,732
2026-04-08	2.54	2.63	2.54	2.54	+5.65%	5,940,032
2026-04-07	2.44	2.48	2.40	2.41	-1.64%	3,286,868
2026-04-02	2.39	2.45	2.38	2.45	-0.49%	4,862,525
2026-04-01	2.36	2.48	2.35	2.46	+8.19%	5,788,311
2026-03-31	2.27	2.31	2.26	2.27	+0.18%	4,356,131
2026-03-30	2.20	2.27	2.17	2.27	+3.94%	5,197,041
2026-03-27	2.20	2.21	2.16	2.18	-1.00%	3,993,261
2026-03-26	2.29	2.29	2.20	2.20	-5.33%	5,678,150
2026-03-25	2.33	2.36	2.29	2.33	+2.28%	4,067,041
2026-03-24	2.30	2.31	2.24	2.28	-0.52%	3,815,611
2026-03-23	2.22	2.35	2.18	2.29	-0.35%	6,248,164
2026-03-20	2.37	2.43	2.29	2.30	-1.54%	7,138,039
2026-03-19	2.45	2.45	2.33	2.33	-6.79%	6,154,772
2026-03-18	2.52	2.54	2.47	2.50	+0.32%	4,434,458
2026-03-17	2.40	2.50	2.37	2.49	+4.09%	4,880,740
2026-03-16	2.37	2.43	2.35	2.40	+2.83%	3,504,031
2026-03-13	2.37	2.41	2.33	2.33	-3.16%	4,663,257
2026-03-12	2.45	2.48	2.38	2.41	-1.72%	5,124,385
2026-03-11	2.56	2.60	2.45	2.45	-5.19%	4,437,892
2026-03-10	2.58	2.61	2.52	2.58	+3.78%	4,069,790
2026-03-09	2.64	2.64	2.48	2.49	-7.99%	5,531,080
2026-03-06	2.62	2.73	2.61	2.70	+4.24%	5,157,719
2026-03-05	2.61	2.67	2.54	2.59	-0.77%	6,472,112
2026-03-04	2.77	2.78	2.61	2.61	-6.24%	5,797,392
2026-03-03	2.90	2.93	2.76	2.79	-5.81%	5,239,150
2026-03-02	2.97	3.05	2.92	2.96	-3.14%	2,942,065
2026-02-27	3.05	3.09	3.02	3.06	+0.46%	2,775,259
2026-02-26	3.04	3.10	3.02	3.04	-0.13%	2,130,950
2026-02-25	3.06	3.10	3.04	3.05	-0.52%	1,613,597
2026-02-24	3.01	3.13	3.00	3.06	+1.32%	3,080,045
2026-02-23	3.05	3.06	2.98	3.02	-0.85%	2,069,877
2026-02-20	3.00	3.08	3.00	3.05	+1.87%	1,648,444
2026-02-19	2.91	3.01	2.89	2.99	+3.89%	1,964,149
2026-02-18	2.95	3.00	2.88	2.88	-1.97%	4,224,083
2026-02-17	2.81	3.25	2.81	2.94	+4.78%	11,227,630
2026-02-16	2.79	2.86	2.78	2.80	+0.50%	2,412,750
2026-02-13	2.76	2.85	2.71	2.79	+1.75%	5,464,990
2026-02-12	3.06	3.06	2.74	2.74	-10.10%	6,149,982
2026-02-11	2.93	3.08	2.93	3.05	+3.11%	3,149,971
2026-02-10	2.86	2.96	2.84	2.96	+4.01%	4,034,230
2026-02-09	2.82	2.85	2.77	2.84	+1.50%	1,965,553
2026-02-06	2.77	2.84	2.76	2.80	+1.01%	1,869,061
2026-02-05	2.76	2.79	2.72	2.77	+1.24%	1,971,527
2026-02-04	2.65	2.77	2.64	2.74	+3.55%	2,446,240
2026-02-03	2.64	2.67	2.62	2.65	+0.30%	3,054,565
2026-02-02	2.68	2.69	2.64	2.64	-1.49%	1,362,484
2026-01-30	2.68	2.69	2.66	2.68	-0.45%	1,495,934
2026-01-29	2.74	2.76	2.69	2.69	-1.54%	2,163,274
2026-01-28	2.64	2.75	2.62	2.73	+3.09%	2,824,938
2026-01-27	2.62	2.66	2.59	2.65	+1.07%	2,108,844
2026-01-26	2.56	2.64	2.55	2.62	+5.81%	4,529,980
2026-01-23	2.60	2.60	2.47	2.48	-3.95%	2,962,071
2026-01-22	2.64	2.66	2.55	2.58	-1.00%	3,678,907
2026-01-21	2.56	2.61	2.54	2.61	+2.04%	2,827,839
2026-01-20	2.68	2.68	2.53	2.55	-4.56%	4,868,429
2026-01-19	2.71	2.74	2.67	2.68	-2.69%	1,580,672
2026-01-16	2.69	2.76	2.66	2.75	-0.07%	2,084,038
2026-01-15	2.71	2.75	2.69	2.75	+1.78%	3,605,987
2026-01-14	2.80	2.80	2.69	2.70	-3.50%	2,174,584
2026-01-13	2.78	2.81	2.76	2.80	+0.50%	2,408,960
2026-01-12	2.78	2.80	2.75	2.79	-0.43%	968,320
2026-01-09	2.80	2.81	2.75	2.80	+0.00%	2,164,088
2026-01-08	2.73	2.80	2.73	2.80	+2.64%	2,093,283
2026-01-07	2.66	2.73	2.65	2.73	+2.79%	1,915,898
2026-01-06	2.66	2.68	2.65	2.65	+0.61%	1,678,159
2026-01-05	2.62	2.64	2.59	2.64	+0.84%	2,021,320
2026-01-02	2.67	2.67	2.60	2.62	-1.21%	1,579,054
2025-12-30	2.64	2.66	2.63	2.65	+0.15%	943,432
2025-12-29	2.60	2.65	2.59	2.64	+1.54%	1,431,846
2025-12-23	2.65	2.66	2.60	2.60	-1.51%	1,642,906
2025-12-22	2.65	2.65	2.60	2.64	-0.53%	1,346,855
2025-12-19	2.65	2.67	2.63	2.66	+0.00%	4,447,811
2025-12-18	2.60	2.66	2.59	2.66	+1.92%	3,158,167
2025-12-17	2.59	2.63	2.58	2.61	+0.54%	1,568,575
2025-12-16	2.61	2.62	2.58	2.59	-1.22%	3,021,998
2025-12-15	2.63	2.67	2.62	2.63	+0.23%	1,609,184
2025-12-12	2.60	2.62	2.58	2.62	+1.16%	2,039,376
2025-12-11	2.59	2.59	2.54	2.59	+0.00%	1,714,474
2025-12-10	2.60	2.60	2.56	2.59	-0.38%	1,798,402
2025-12-09	2.64	2.65	2.59	2.60	-1.22%	4,155,170
2025-12-08	2.73	2.73	2.62	2.63	-3.38%	1,970,470
2025-12-05	2.73	2.77	2.71	2.72	+0.07%	1,551,126
2025-12-04	2.76	2.77	2.72	2.72	-0.58%	1,623,611
2025-12-03	2.85	2.87	2.73	2.74	-4.00%	2,266,791
2025-12-02	2.91	2.92	2.85	2.85	-1.52%	1,290,086
2025-12-01	2.96	2.97	2.88	2.90	-2.43%	1,795,449
2025-11-28	2.97	3.00	2.95	2.97	+0.07%	1,232,901
2025-11-27	2.92	3.00	2.91	2.97	+1.78%	2,890,263
2025-11-26	3.16	3.17	2.91	2.91	-8.65%	5,687,586
2025-11-25	3.13	3.19	3.10	3.19	+2.37%	3,467,706
2025-11-24	3.11	3.14	3.06	3.12	+1.43%	2,460,197
2025-11-21	3.07	3.09	3.04	3.07	-0.58%	1,589,583
2025-11-20	3.02	3.11	3.02	3.09	+0.13%	992,120
2025-11-19	3.06	3.10	3.05	3.09	+0.19%	699,606
2025-11-18	3.08	3.10	3.04	3.08	-1.79%	1,282,636
2025-11-17	3.13	3.17	3.11	3.14	+0.26%	1,216,677
2025-11-14	3.18	3.19	3.10	3.13	-2.37%	1,053,004
2025-11-13	3.23	3.28	3.18	3.20	-0.37%	1,353,646
2025-11-12	3.19	3.24	3.18	3.22	+1.64%	1,276,501
2025-11-11	3.16	3.18	3.11	3.16	+0.57%	947,059
2025-11-10	3.10	3.17	3.09	3.15	+1.29%	1,189,016
2025-11-07	3.10	3.12	3.08	3.11	+0.13%	890,559
2025-11-06	3.10	3.12	3.07	3.10	+0.65%	665,245
2025-11-05	3.03	3.11	3.02	3.08	+0.78%	1,254,708
2025-11-04	3.06	3.08	3.00	3.06	-0.26%	3,080,974
2025-11-03	3.10	3.14	3.07	3.07	-0.97%	1,225,412
2025-10-31	3.07	3.12	3.06	3.10	+0.39%	1,119,114
2025-10-30	3.11	3.13	3.06	3.08	-1.53%	1,475,191
2025-10-29	3.18	3.19	3.13	3.13	-1.26%	785,139
2025-10-28	3.18	3.19	3.14	3.17	-0.44%	1,681,801
2025-10-27	3.21	3.22	3.16	3.19	-1.12%	1,981,284
2025-10-24	3.23	3.29	3.15	3.22	-0.56%	1,958,833
2025-10-23	3.25	3.29	3.20	3.24	-0.55%	1,660,259
2025-10-22	3.23	3.30	3.23	3.26	+1.56%	1,431,908
2025-10-21	3.23	3.24	3.21	3.21	-0.50%	1,370,561
2025-10-20	3.21	3.22	3.17	3.22	+0.88%	1,318,483
2025-10-17	3.27	3.28	3.19	3.20	-2.92%	1,165,680
2025-10-16	3.23	3.29	3.23	3.29	+1.23%	1,231,420
2025-10-15	3.29	3.29	3.22	3.25	-0.37%	1,183,675
2025-10-14	3.26	3.30	3.25	3.26	-0.18%	1,499,470
2025-10-13	3.18	3.27	3.16	3.27	+2.83%	1,128,103
2025-10-10	3.17	3.23	3.17	3.18	+0.63%	1,756,744
2025-10-09	3.12	3.20	3.12	3.16	+0.89%	1,376,003
2025-10-08	3.13	3.17	3.11	3.13	-0.13%	1,215,736
2025-10-07	3.16	3.19	3.13	3.14	-1.51%	1,625,645
2025-10-06	3.23	3.23	3.14	3.18	-1.67%	1,805,507
2025-10-03	3.20	3.27	3.20	3.24	+0.68%	1,457,622
2025-10-02	3.24	3.24	3.20	3.22	-0.43%	1,856,484
2025-10-01	3.26	3.26	3.20	3.23	-1.04%	1,533,841
2025-09-30	3.22	3.27	3.20	3.26	+1.37%	1,597,025
2025-09-29	3.20	3.22	3.16	3.22	+1.00%	1,625,616
2025-09-26	3.14	3.19	3.13	3.19	+1.27%	1,141,354
2025-09-25	3.19	3.20	3.14	3.15	-1.99%	1,223,959
2025-09-24	3.21	3.22	3.17	3.21	+0.50%	796,257
2025-09-23	3.18	3.24	3.16	3.20	+0.50%	1,747,432
2025-09-22	3.21	3.24	3.15	3.18	-1.61%	2,144,749
2025-09-19	3.24	3.32	3.23	3.23	-0.49%	12,665,010
2025-09-18	3.28	3.32	3.24	3.25	-0.67%	1,647,188
2025-09-17	3.23	3.31	3.22	3.27	+1.18%	1,567,439
2025-09-16	3.33	3.34	3.23	3.23	-2.94%	2,088,520
2025-09-15	3.32	3.36	3.30	3.33	+0.30%	960,181
2025-09-12	3.31	3.36	3.31	3.32	+0.36%	1,118,346
2025-09-11	3.29	3.32	3.25	3.31	+0.67%	1,377,033
2025-09-10	3.30	3.33	3.25	3.29	-0.60%	1,248,987
2025-09-09	3.28	3.33	3.25	3.31	-0.90%	1,509,972
2025-09-08	3.35	3.36	3.32	3.34	+0.24%	922,071

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+8.73%）。最弱月份：3月（-14.41%）。基于2年每日数据（2025–2026）。

1月+1.39%
2月+8.73%
3月-14.41%
4月+0.72%
5月+7.13%
6月+0.73%
7月-1.64%
8月-1.87%
9月-2.33%
10月-4.15%
11月-3.20%
12月-8.56%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Aroundtown SA（AT1.DE）最新收盘价是多少？

2026-09-02 收于 1.88，来自Closelook数据湖的每日价格记录。

AT1.DE 的52周最高价和最低价是多少？

过去52周最高 3.37、最低 1.86（截至 2026-09-02）。

Aroundtown SA 历史上最强和最弱的月份是哪个？

历史上，AT1.DE 最强的日历月份是2月（平均 +8.73%），最弱的是3月（平均 -14.41%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的424根日线计算。