21,823€
0,84%
Echtzeit-Aktienkurs HOST HOTELS+RESOR.DL 0,01
Bid:
Ask:
Aktienkurse zur HOST HOTELS+RESOR.DL 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 21,48 | 22,11 | 21,45 | 21,89 | 1,17% | - |
| 17.06.2026 | 21,45 | 21,74 | 21,40 | 21,64 | 0,79% | 577,00 |
| 16.06.2026 | 21,43 | 21,54 | 21,20 | 21,47 | 0,75% | - |
| 15.06.2026 | 21,64 | 21,72 | 21,27 | 21,31 | -0,50% | 70,00 |
| 12.06.2026 | 21,07 | 21,47 | 21,03 | 21,42 | 1,36% | - |
| 11.06.2026 | 20,82 | 21,28 | 20,79 | 21,13 | 0,80% | 16,00 |
| 10.06.2026 | 21,17 | 21,28 | 20,90 | 20,96 | -0,21% | - |
| 09.06.2026 | 21,20 | 22,00 | 20,94 | 21,01 | -0,81% | 2.465,00 |
| 08.06.2026 | 21,26 | 21,53 | 20,98 | 21,18 | -0,98% | 750,00 |
| 05.06.2026 | 21,18 | 21,39 | 21,18 | 21,39 | 1,86% | 82,00 |
| 04.06.2026 | 20,89 | 21,00 | 20,89 | 21,00 | 1,30% | 29,00 |
| 03.06.2026 | 20,73 | 20,73 | 20,73 | 20,73 | 5,29% | 5,00 |
| 01.06.2026 | 19,77 | 19,77 | 19,69 | 19,69 | -1,56% | 2,00 |
| 27.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,66% | 1.004,00 |
| 26.05.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -0,81% | 1,00 |
| 25.05.2026 | 19,44 | 19,45 | 19,44 | 19,45 | 1,29% | 3,00 |
| 21.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,74% | 393,00 |
| 20.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,25% | 80,00 |
| 19.05.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 2,96% | 55,00 |
| 15.05.2026 | 18,50 | 18,50 | 18,29 | 18,29 | -2,79% | 2,00 |
| 14.05.2026 | 18,81 | 18,81 | 18,81 | 18,81 | 1,05% | 117,00 |
| 13.05.2026 | 18,61 | 18,61 | 18,61 | 18,61 | -1,86% | 300,00 |
| 11.05.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 1,56% | 200,00 |
| 07.05.2026 | 18,75 | 18,75 | 18,67 | 18,67 | 4,08% | 21,00 |
| 04.05.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 0,61% | 2,00 |
| 30.04.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 0,21% | 339,00 |
| 28.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,06% | 1,00 |
| 23.04.2026 | 17,77 | 17,99 | 17,77 | 17,99 | 0,48% | 4,00 |
| 20.04.2026 | 17,92 | 17,92 | 17,90 | 17,90 | 2,31% | 1.184,00 |
| 16.04.2026 | 17,51 | 17,51 | 17,50 | 17,50 | -0,43% | 121,00 |
| 15.04.2026 | 17,73 | 17,73 | 17,57 | 17,57 | 0,53% | 7,00 |
| 14.04.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 1,96% | 955,00 |
| 13.04.2026 | 17,18 | 17,18 | 16,98 | 17,14 | 1,46% | 1.145,00 |
| 10.04.2026 | 16,95 | 16,95 | 16,90 | 16,90 | 0,01% | 400,00 |
| 09.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,40% | 4,00 |
| 01.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 3,00 |
| 31.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 2.047,00 |
| 30.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 100,00 |
| 27.03.2026 | 16,90 | 17,00 | 16,50 | 16,50 | -1,79% | 550,00 |
| 26.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 955,00 |
| 25.03.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 1,83% | 927,00 |
| 24.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 1,00 |
| 23.03.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 1,23% | 6,00 |
| 19.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 1.450,00 |
| 17.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | 100,00 |
| 16.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | 4,00 |
| 12.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 8,00 |
| 10.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 6,00 |
| 09.03.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -3,01% | 36,00 |
| 03.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 34,00 |
| 02.03.2026 | 16,30 | 16,70 | 16,30 | 16,70 | 0,60% | 1.508,00 |
| 26.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | 30,00 |
| 23.02.2026 | 17,20 | 17,30 | 17,10 | 17,10 | -1,16% | 271,00 |
| 19.02.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 3,59% | 58,00 |
| 17.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 1.784,00 |
| 16.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 4,00 |
| 13.02.2026 | 16,50 | 16,70 | 16,50 | 16,70 | -1,76% | 320,00 |
| 12.02.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 91,00 |
| 11.02.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 3,05% | 101,00 |
| 10.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 50,00 |
| 09.02.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 68,00 |
| 04.02.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 2,52% | 1.197,00 |
| 03.02.2026 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | 57,00 |
| 02.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 54,00 |
| 30.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 1,00 |
| 27.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | 205,00 |
| 23.01.2026 | 16,10 | 16,10 | 15,90 | 16,00 | -3,03% | 105,00 |
| 22.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | 50,00 |
| 20.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 1,00 |
| 19.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 4,00 |
| 15.01.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | 43,00 |
| 14.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 75,00 |
| 12.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 758,00 |
| 09.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | 4.284,00 |
| 08.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 2,00 |
| 07.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 4,00 |
| 06.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 2,00 |
| 05.01.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 4,67% | 501,00 |
| 02.01.2026 | 14,90 | 15,30 | 14,90 | 15,00 | -4,46% | 1.340,00 |
| 30.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 2.276,00 |
| 29.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 55,00 |
| 23.12.2025 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | 38,00 |
| 22.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 44,00 |
| 18.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 35,00 |
| 16.12.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 190,00 |
| 15.12.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | 127,00 |
| 12.12.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | 688,00 |
| 11.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 16,00 |
| 10.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | 281,00 |
| 09.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 407,00 |
| 08.12.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -3,92% | 154,00 |
| 01.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 4,00 |
| 24.11.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 2,72% | 5,00 |
| 21.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 760,00 |
| 20.11.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 1.070,00 |
| 19.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 1,00 |
| 18.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 100,00 |
| 17.11.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | 8,00 |
| 14.11.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | 905,00 |
| 13.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 660,00 |