18,456€
-0,01%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,48 | 18,50 | 18,44 | 18,45 | -0,02% | - |
| 07.05.2026 | 18,40 | 18,97 | 18,32 | 18,46 | -0,47% | 21,00 |
| 06.05.2026 | 18,20 | 18,70 | 18,18 | 18,55 | 1,85% | - |
| 05.05.2026 | 17,89 | 18,30 | 17,86 | 18,21 | 1,97% | - |
| 04.05.2026 | 18,03 | 18,10 | 17,81 | 17,86 | -0,78% | 2,00 |
| 30.04.2026 | 17,79 | 18,19 | 17,76 | 18,00 | 0,45% | 339,00 |
| 29.04.2026 | 17,94 | 18,01 | 17,80 | 17,92 | 0,91% | - |
| 28.04.2026 | 17,84 | 18,03 | 17,70 | 17,76 | -0,62% | 1,00 |
| 27.04.2026 | 17,79 | 17,96 | 17,68 | 17,87 | 0,13% | - |
| 24.04.2026 | 18,04 | 18,05 | 17,81 | 17,84 | -0,72% | - |
| 23.04.2026 | 17,71 | 18,09 | 17,69 | 17,97 | 1,09% | 1,00 |
| 22.04.2026 | 18,06 | 18,15 | 17,77 | 17,78 | -1,38% | - |
| 21.04.2026 | 18,10 | 18,31 | 17,93 | 18,03 | 0,11% | - |
| 20.04.2026 | 17,85 | 18,08 | 17,81 | 18,01 | 0,91% | 1.184,00 |
| 17.04.2026 | 17,50 | 17,92 | 17,48 | 17,84 | 2,23% | - |
| 16.04.2026 | 17,53 | 17,67 | 17,41 | 17,45 | -0,13% | 1,00 |
| 15.04.2026 | 17,67 | 17,75 | 17,21 | 17,48 | -0,81% | 1,00 |
| 14.04.2026 | 17,22 | 17,64 | 17,07 | 17,62 | 2,89% | 955,00 |
| 13.04.2026 | 17,12 | 17,18 | 16,89 | 17,12 | -0,06% | 1.145,00 |
| 10.04.2026 | 17,02 | 17,24 | 16,90 | 17,13 | 0,22% | 400,00 |
| 09.04.2026 | 16,88 | 17,22 | 16,78 | 17,10 | 1,54% | 4,00 |
| 08.04.2026 | 16,72 | 17,04 | 16,69 | 16,84 | 2,15% | - |
| 07.04.2026 | 16,68 | 16,82 | 16,46 | 16,48 | 0,19% | - |
| 02.04.2026 | 16,15 | 16,65 | 16,05 | 16,45 | -0,60% | - |
| 01.04.2026 | 16,55 | 16,65 | 16,55 | 16,55 | -0,60% | - |
| 31.03.2026 | 16,45 | 16,75 | 16,45 | 16,65 | 0,60% | - |
| 30.03.2026 | 16,35 | 16,55 | 16,35 | 16,55 | 1,22% | - |
| 27.03.2026 | 16,85 | 17,00 | 16,35 | 16,35 | -2,39% | 400,00 |
| 26.03.2026 | 16,75 | 16,85 | 16,75 | 16,75 | 2,13% | - |
| 25.03.2026 | 16,45 | 16,50 | 16,35 | 16,40 | 0,31% | 366,00 |
| 24.03.2026 | 16,45 | 16,65 | 16,25 | 16,35 | -1,80% | 1,00 |
| 23.03.2026 | 15,95 | 16,65 | 15,95 | 16,65 | 1,22% | 2,00 |
| 20.03.2026 | 16,45 | 16,55 | 16,35 | 16,45 | 0,00% | - |
| 19.03.2026 | 16,65 | 16,65 | 16,30 | 16,45 | 1,23% | 1.450,00 |
| 18.03.2026 | 16,35 | 16,35 | 16,25 | 16,25 | 0,00% | - |
| 17.03.2026 | 16,15 | 16,55 | 16,10 | 16,25 | -0,61% | 100,00 |
| 16.03.2026 | 16,35 | 16,55 | 16,25 | 16,35 | 0,00% | 1,00 |
| 13.03.2026 | 16,25 | 16,35 | 16,25 | 16,35 | -1,21% | - |
| 12.03.2026 | 16,45 | 16,55 | 16,45 | 16,55 | 0,00% | 8,00 |
| 11.03.2026 | 16,55 | 16,55 | 16,45 | 16,55 | 0,00% | - |
| 10.03.2026 | 16,55 | 16,65 | 16,55 | 16,55 | 0,00% | - |
| 09.03.2026 | 16,35 | 16,55 | 15,95 | 16,55 | 0,61% | 36,00 |
| 06.03.2026 | 17,25 | 17,25 | 16,45 | 16,45 | -4,08% | - |
| 05.03.2026 | 17,25 | 17,35 | 17,05 | 17,15 | 1,78% | - |
| 04.03.2026 | 16,75 | 16,95 | 16,75 | 16,85 | 1,20% | - |
| 03.03.2026 | 16,75 | 16,75 | 16,65 | 16,65 | 1,22% | - |
| 02.03.2026 | 16,55 | 16,55 | 16,45 | 16,45 | -1,20% | - |
| 27.02.2026 | 17,15 | 17,15 | 16,65 | 16,65 | -2,92% | - |
| 26.02.2026 | 16,65 | 17,15 | 16,60 | 17,15 | 2,39% | 30,00 |
| 25.02.2026 | 16,85 | 16,95 | 16,65 | 16,75 | -0,59% | - |
| 24.02.2026 | 16,75 | 16,95 | 16,55 | 16,85 | -1,75% | - |
| 23.02.2026 | 17,20 | 17,20 | 17,15 | 17,15 | 0,00% | 1,00 |
| 20.02.2026 | 17,15 | 17,15 | 17,05 | 17,15 | -0,58% | - |
| 19.02.2026 | 17,20 | 17,95 | 17,20 | 17,25 | 0,58% | 58,00 |
| 18.02.2026 | 16,95 | 17,15 | 16,85 | 17,15 | 3,00% | - |
| 17.02.2026 | 16,65 | 16,75 | 16,65 | 16,65 | -0,60% | - |
| 16.02.2026 | 16,85 | 16,90 | 16,75 | 16,75 | 1,82% | 4,00 |
| 13.02.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,61% | - |
| 12.02.2026 | 16,85 | 17,15 | 16,35 | 16,35 | -2,97% | 60,00 |
| 11.02.2026 | 16,70 | 16,95 | 16,70 | 16,85 | 1,20% | 101,00 |
| 10.02.2026 | 16,40 | 16,65 | 16,35 | 16,65 | 1,83% | 50,00 |
| 09.02.2026 | 16,35 | 16,45 | 16,15 | 16,35 | -0,61% | 68,00 |
| 06.02.2026 | 16,15 | 16,45 | 16,05 | 16,45 | 1,23% | - |
| 05.02.2026 | 16,45 | 16,45 | 16,25 | 16,25 | -1,22% | - |
| 04.02.2026 | 16,00 | 16,45 | 15,95 | 16,45 | 3,79% | 668,00 |
| 03.02.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | - |
| 02.02.2026 | 15,45 | 15,75 | 15,45 | 15,75 | 1,29% | - |
| 30.01.2026 | 15,45 | 15,55 | 15,45 | 15,55 | 0,00% | - |
| 29.01.2026 | 15,35 | 15,55 | 15,35 | 15,55 | 0,00% | - |
| 28.01.2026 | 15,45 | 15,75 | 15,45 | 15,55 | 1,30% | - |
| 27.01.2026 | 15,75 | 15,75 | 15,35 | 15,35 | -2,54% | - |
| 26.01.2026 | 15,75 | 15,85 | 15,55 | 15,75 | -1,25% | - |
| 23.01.2026 | 16,10 | 16,10 | 15,95 | 15,95 | 0,00% | 1,00 |
| 22.01.2026 | 15,95 | 16,05 | 15,95 | 15,95 | 2,57% | - |
| 21.01.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 20.01.2026 | 15,75 | 15,75 | 15,45 | 15,55 | -2,51% | - |
| 16.01.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 15.01.2026 | 15,65 | 16,05 | 15,65 | 15,95 | 1,92% | 43,00 |
| 14.01.2026 | 15,85 | 15,90 | 15,45 | 15,65 | -1,26% | 75,00 |
| 13.01.2026 | 15,65 | 15,95 | 15,65 | 15,85 | 1,28% | - |
| 12.01.2026 | 15,75 | 15,80 | 15,55 | 15,65 | -1,26% | - |
| 09.01.2026 | 15,65 | 16,05 | 15,50 | 15,85 | 0,63% | 3.859,00 |
| 08.01.2026 | 15,25 | 15,75 | 15,25 | 15,75 | 3,28% | - |
| 07.01.2026 | 15,65 | 15,65 | 15,25 | 15,25 | -1,93% | - |
| 06.01.2026 | 15,45 | 15,65 | 15,30 | 15,55 | 0,65% | 2,00 |
| 05.01.2026 | 15,65 | 15,65 | 15,35 | 15,45 | 1,64% | - |
| 02.01.2026 | 14,85 | 15,40 | 14,75 | 15,20 | -3,49% | 931,00 |
| 30.12.2025 | 15,65 | 15,75 | 15,65 | 15,75 | 1,29% | 2.276,00 |
| 29.12.2025 | 15,65 | 15,65 | 15,55 | 15,55 | 0,00% | - |
| 23.12.2025 | 15,75 | 15,85 | 15,55 | 15,55 | -1,89% | - |
| 22.12.2025 | 15,85 | 15,85 | 15,65 | 15,85 | 0,00% | - |
| 19.12.2025 | 15,75 | 15,95 | 15,55 | 15,85 | 0,63% | - |
| 18.12.2025 | 15,75 | 15,95 | 15,65 | 15,75 | -0,63% | - |
| 17.12.2025 | 15,65 | 15,85 | 15,65 | 15,85 | 1,93% | - |
| 16.12.2025 | 15,85 | 15,85 | 15,45 | 15,55 | -0,64% | 190,00 |
| 15.12.2025 | 15,65 | 15,75 | 15,55 | 15,65 | 0,00% | - |
| 12.12.2025 | 15,45 | 15,75 | 15,45 | 15,65 | 0,64% | - |
| 11.12.2025 | 15,25 | 15,55 | 15,15 | 15,55 | 1,30% | - |
| 10.12.2025 | 14,95 | 15,45 | 14,95 | 15,35 | 4,07% | 200,00 |
| 09.12.2025 | 14,75 | 14,75 | 14,65 | 14,75 | 0,68% | - |