68,840€
1,46%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 67,90 | 69,16 | 67,47 | 68,70 | 1,25% | - |
| 19.10.2026 | 67,66 | 68,54 | 67,04 | 67,85 | 2,49% | - |
| 16.10.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -1,65% | 2,00 |
| 15.10.2026 | 64,72 | 67,53 | 64,72 | 67,31 | 3,54% | - |
| 14.10.2026 | 65,59 | 66,06 | 64,94 | 65,01 | -0,67% | - |
| 13.10.2026 | 65,85 | 66,19 | 64,64 | 65,45 | -1,07% | - |
| 12.10.2026 | 66,30 | 66,71 | 65,77 | 66,16 | -0,03% | - |
| 09.10.2026 | 65,39 | 66,49 | 65,33 | 66,18 | 1,27% | - |
| 08.10.2026 | 64,38 | 65,66 | 63,93 | 65,35 | 1,22% | - |
| 07.10.2026 | 64,58 | 64,96 | 63,88 | 64,56 | 2,80% | - |
| 06.10.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -3,38% | 1,00 |
| 05.10.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 2,44% | 1,00 |
| 02.10.2026 | 63,73 | 64,74 | 62,90 | 63,45 | -0,06% | - |
| 01.10.2026 | 63,74 | 63,91 | 62,46 | 63,49 | 1,20% | - |
| 30.09.2026 | 62,74 | 62,74 | 62,74 | 62,74 | -2,37% | 20,00 |
| 29.09.2026 | 63,16 | 64,26 | 62,12 | 64,26 | 6,46% | 202,00 |
| 28.09.2026 | 60,36 | 60,36 | 60,36 | 60,36 | -1,29% | 85,00 |
| 25.09.2026 | 60,97 | 61,55 | 60,32 | 61,15 | 0,20% | - |
| 24.09.2026 | 60,75 | 62,09 | 60,18 | 61,03 | 0,21% | - |
| 23.09.2026 | 59,46 | 61,08 | 58,75 | 60,90 | 2,75% | - |
| 22.09.2026 | 58,55 | 60,66 | 58,34 | 59,27 | 1,20% | - |
| 21.09.2026 | 59,56 | 59,93 | 58,31 | 58,57 | -0,78% | - |
| 18.09.2026 | 60,37 | 60,43 | 58,70 | 59,03 | -1,83% | - |
| 17.09.2026 | 59,82 | 60,50 | 59,17 | 60,13 | 1,01% | - |
| 16.09.2026 | 58,55 | 60,74 | 58,40 | 59,53 | 1,48% | - |
| 15.09.2026 | 59,45 | 60,19 | 58,50 | 58,66 | -2,20% | - |
| 14.09.2026 | 59,91 | 60,49 | 59,45 | 59,98 | -0,22% | - |
| 11.09.2026 | 59,34 | 60,71 | 59,28 | 60,11 | -1,43% | - |
| 10.09.2026 | 60,98 | 60,98 | 60,98 | 60,98 | 1,82% | 10,00 |
| 09.09.2026 | 60,05 | 60,47 | 59,42 | 59,89 | -1,16% | - |
| 08.09.2026 | 61,27 | 62,16 | 60,23 | 60,59 | -1,29% | - |
| 07.09.2026 | 61,56 | 61,60 | 61,29 | 61,38 | -0,68% | - |
| 04.09.2026 | 61,03 | 62,15 | 60,64 | 61,80 | 0,64% | - |
| 03.09.2026 | 61,55 | 61,71 | 60,29 | 61,41 | 0,03% | - |
| 02.09.2026 | 61,31 | 62,65 | 61,19 | 61,39 | 0,31% | - |
| 01.09.2026 | 63,54 | 63,60 | 61,10 | 61,20 | -3,39% | - |
| 31.08.2026 | 65,42 | 65,55 | 62,85 | 63,35 | -3,68% | - |
| 28.08.2026 | 65,92 | 66,53 | 65,32 | 65,77 | -1,51% | - |
| 27.08.2026 | 66,00 | 66,78 | 66,00 | 66,78 | 1,03% | 6,00 |
| 26.08.2026 | 65,04 | 66,20 | 64,74 | 66,10 | 2,67% | - |
| 25.08.2026 | 63,82 | 64,47 | 63,60 | 64,38 | 2,32% | - |
| 24.08.2026 | 62,92 | 62,92 | 62,92 | 62,92 | -1,44% | 6,00 |
| 21.08.2026 | 64,45 | 65,14 | 63,33 | 63,84 | -0,88% | - |
| 20.08.2026 | 64,95 | 65,09 | 64,16 | 64,41 | -0,71% | - |
| 19.08.2026 | 63,26 | 65,64 | 62,91 | 64,87 | 2,42% | - |
| 18.08.2026 | 62,91 | 63,76 | 62,34 | 63,34 | -0,31% | - |
| 17.08.2026 | 64,44 | 64,44 | 63,54 | 63,54 | -0,22% | 35,00 |
| 14.08.2026 | 64,42 | 64,68 | 63,44 | 63,68 | -1,09% | - |
| 13.08.2026 | 64,27 | 65,05 | 63,68 | 64,38 | 0,88% | - |
| 12.08.2026 | 64,14 | 64,14 | 63,82 | 63,82 | 1,75% | 7,00 |
| 11.08.2026 | 62,72 | 62,72 | 62,72 | 62,72 | -0,35% | 5,00 |
| 10.08.2026 | 62,94 | 62,94 | 62,94 | 62,94 | -1,41% | 7,00 |
| 07.08.2026 | 65,16 | 65,55 | 63,64 | 63,84 | -2,36% | - |
| 06.08.2026 | 66,08 | 66,71 | 65,27 | 65,38 | -1,89% | - |
| 05.08.2026 | 66,64 | 66,64 | 66,64 | 66,64 | 3,32% | 2,00 |
| 04.08.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,60% | 1,00 |
| 03.08.2026 | 66,22 | 66,22 | 66,22 | 66,22 | 1,44% | 1,00 |
| 31.07.2026 | 66,46 | 66,62 | 65,00 | 65,28 | -0,85% | - |
| 30.07.2026 | 66,04 | 66,48 | 64,65 | 65,84 | -1,14% | - |
| 29.07.2026 | 66,60 | 66,60 | 66,60 | 66,60 | 0,38% | 2,00 |
| 28.07.2026 | 66,14 | 66,67 | 64,72 | 66,35 | 0,56% | - |
| 27.07.2026 | 64,68 | 65,98 | 64,68 | 65,98 | 1,63% | 10,00 |
| 24.07.2026 | 64,59 | 65,96 | 63,77 | 64,92 | -2,96% | - |
| 23.07.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 1,16% | 5,00 |
| 22.07.2026 | 66,34 | 67,15 | 65,91 | 66,13 | -0,60% | - |
| 21.07.2026 | 67,32 | 67,41 | 66,29 | 66,53 | -0,97% | - |
| 20.07.2026 | 66,82 | 67,79 | 66,46 | 67,18 | 0,60% | - |
| 17.07.2026 | 68,54 | 68,98 | 66,75 | 66,78 | -4,57% | - |
| 16.07.2026 | 69,98 | 69,98 | 69,98 | 69,98 | 2,52% | 2,00 |
| 15.07.2026 | 67,95 | 69,89 | 67,69 | 68,26 | 0,26% | - |
| 14.07.2026 | 67,69 | 68,45 | 66,91 | 68,08 | 0,38% | - |
| 13.07.2026 | 68,62 | 70,09 | 67,72 | 67,82 | -4,43% | - |
| 10.07.2026 | 70,96 | 70,96 | 70,96 | 70,96 | 4,35% | 1,00 |
| 09.07.2026 | 68,56 | 68,56 | 68,00 | 68,00 | -3,00% | 76,00 |
| 08.07.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -3,58% | 1,00 |
| 07.07.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 1,79% | 1,00 |
| 06.07.2026 | 72,14 | 72,32 | 69,77 | 71,42 | -0,87% | - |
| 03.07.2026 | 72,13 | 72,17 | 71,81 | 72,05 | -0,43% | - |
| 02.07.2026 | 72,36 | 72,36 | 72,36 | 72,36 | -1,27% | 1,00 |
| 01.07.2026 | 73,60 | 74,79 | 73,10 | 73,29 | -0,81% | - |
| 30.06.2026 | 76,21 | 76,67 | 73,87 | 73,89 | -2,43% | - |
| 29.06.2026 | 77,04 | 77,31 | 75,30 | 75,73 | -0,49% | - |
| 26.06.2026 | 76,10 | 76,10 | 76,10 | 76,10 | 0,32% | 1,00 |
| 25.06.2026 | 75,86 | 75,86 | 75,86 | 75,86 | 0,61% | 1,00 |
| 24.06.2026 | 74,42 | 77,48 | 74,23 | 75,40 | 1,88% | - |
| 23.06.2026 | 71,59 | 74,47 | 71,20 | 74,01 | 3,58% | - |
| 22.06.2026 | 73,38 | 73,87 | 71,29 | 71,45 | -1,26% | - |
| 19.06.2026 | 72,36 | 72,36 | 72,36 | 72,36 | -2,36% | 5,00 |
| 18.06.2026 | 72,88 | 75,26 | 72,82 | 74,11 | -0,54% | - |
| 17.06.2026 | 73,53 | 75,32 | 72,99 | 74,51 | 2,03% | - |
| 16.06.2026 | 70,25 | 73,03 | 69,25 | 73,03 | 4,99% | - |
| 15.06.2026 | 68,67 | 70,33 | 67,90 | 69,56 | 1,84% | - |
| 12.06.2026 | 67,00 | 68,55 | 66,78 | 68,30 | 3,36% | - |
| 11.06.2026 | 66,65 | 67,42 | 64,84 | 66,08 | -0,63% | - |
| 10.06.2026 | 69,61 | 69,62 | 66,48 | 66,50 | -4,97% | - |
| 09.06.2026 | 69,98 | 69,98 | 69,98 | 69,98 | 0,36% | 2,00 |
| 08.06.2026 | 70,81 | 71,27 | 68,86 | 69,73 | -1,84% | - |
| 05.06.2026 | 68,58 | 71,04 | 68,23 | 71,04 | 3,68% | - |
| 04.06.2026 | 69,02 | 69,77 | 68,33 | 68,52 | -1,65% | - |
| 03.06.2026 | 70,04 | 70,41 | 69,08 | 69,67 | -1,97% | - |