18,445€
-0,19%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,85 | 18,30 | 17,82 | 18,22 | 2,16% | - |
| 04.05.2026 | 18,02 | 18,09 | 17,79 | 17,84 | -0,96% | 5.983,00 |
| 30.04.2026 | 17,87 | 18,17 | 17,82 | 18,01 | -0,21% | - |
| 29.04.2026 | 17,90 | 18,07 | 17,80 | 18,05 | 0,88% | - |
| 28.04.2026 | 17,84 | 18,03 | 17,70 | 17,89 | 0,45% | - |
| 27.04.2026 | 17,84 | 17,97 | 17,71 | 17,81 | -0,13% | 15,00 |
| 24.04.2026 | 18,05 | 18,08 | 17,80 | 17,83 | -1,17% | - |
| 23.04.2026 | 17,79 | 18,09 | 17,76 | 18,05 | 1,22% | - |
| 22.04.2026 | 18,00 | 18,15 | 17,75 | 17,83 | -0,87% | 58,00 |
| 21.04.2026 | 18,08 | 18,31 | 17,92 | 17,98 | -0,47% | - |
| 20.04.2026 | 17,90 | 18,09 | 17,81 | 18,07 | 0,69% | 15,00 |
| 17.04.2026 | 17,45 | 17,99 | 17,43 | 17,94 | 2,79% | - |
| 16.04.2026 | 17,53 | 17,66 | 17,41 | 17,46 | -0,38% | - |
| 15.04.2026 | 17,76 | 17,77 | 17,22 | 17,52 | -0,88% | 1.400,00 |
| 14.04.2026 | 17,26 | 17,75 | 17,11 | 17,68 | 2,58% | - |
| 13.04.2026 | 17,20 | 17,24 | 16,89 | 17,24 | 0,29% | - |
| 10.04.2026 | 17,02 | 17,26 | 16,96 | 17,19 | 1,02% | - |
| 09.04.2026 | 16,91 | 17,22 | 16,82 | 17,01 | 0,63% | 847,00 |
| 08.04.2026 | 16,63 | 17,04 | 16,61 | 16,91 | 2,70% | 5.277,00 |
| 07.04.2026 | 16,67 | 16,82 | 16,44 | 16,46 | -0,82% | 15,00 |
| 02.04.2026 | 16,10 | 16,66 | 16,10 | 16,60 | 0,81% | - |
| 01.04.2026 | 16,57 | 16,65 | 16,38 | 16,46 | -0,53% | 342,00 |
| 31.03.2026 | 16,47 | 16,77 | 16,37 | 16,55 | 0,11% | - |
| 30.03.2026 | 16,40 | 16,66 | 16,36 | 16,53 | 0,97% | 4.855,00 |
| 27.03.2026 | 16,84 | 16,90 | 16,33 | 16,37 | -2,74% | 1.761,00 |
| 26.03.2026 | 16,86 | 17,28 | 16,80 | 16,84 | -0,14% | 250,00 |
| 25.03.2026 | 16,40 | 16,88 | 16,34 | 16,86 | 3,13% | 450,00 |
| 24.03.2026 | 16,50 | 16,66 | 16,28 | 16,35 | -0,75% | 15,00 |
| 23.03.2026 | 16,12 | 16,67 | 16,00 | 16,47 | 1,64% | - |
| 20.03.2026 | 16,51 | 16,52 | 16,04 | 16,21 | -1,66% | - |
| 19.03.2026 | 16,64 | 16,66 | 16,33 | 16,48 | -0,91% | - |
| 18.03.2026 | 16,31 | 16,77 | 16,22 | 16,63 | 2,45% | 15,00 |
| 17.03.2026 | 16,29 | 16,53 | 16,20 | 16,23 | -0,16% | 84,00 |
| 16.03.2026 | 16,35 | 16,54 | 16,18 | 16,26 | 0,30% | 40,00 |
| 13.03.2026 | 16,25 | 16,52 | 16,14 | 16,21 | -0,17% | - |
| 12.03.2026 | 16,55 | 16,61 | 16,23 | 16,24 | -2,02% | - |
| 11.03.2026 | 16,57 | 16,73 | 16,45 | 16,57 | 0,03% | - |
| 10.03.2026 | 16,57 | 16,84 | 16,28 | 16,57 | 0,60% | 789,00 |
| 09.03.2026 | 16,40 | 16,61 | 15,92 | 16,47 | -0,44% | 15,00 |
| 06.03.2026 | 17,20 | 17,25 | 16,42 | 16,54 | -3,80% | - |
| 05.03.2026 | 17,20 | 17,36 | 17,04 | 17,19 | -0,57% | - |
| 04.03.2026 | 16,80 | 17,36 | 16,79 | 17,29 | 2,48% | 255,00 |
| 03.03.2026 | 16,80 | 16,96 | 16,47 | 16,87 | 0,17% | 14,00 |
| 02.03.2026 | 16,50 | 16,94 | 16,22 | 16,84 | 1,54% | 7.000,00 |
| 27.02.2026 | 17,19 | 17,20 | 16,47 | 16,59 | -3,52% | 370,00 |
| 26.02.2026 | 16,69 | 17,24 | 16,68 | 17,19 | 3,01% | 58,00 |
| 25.02.2026 | 16,86 | 16,97 | 16,62 | 16,69 | -1,28% | 44.160,00 |
| 24.02.2026 | 16,79 | 16,92 | 16,55 | 16,91 | 0,85% | - |
| 23.02.2026 | 17,23 | 17,38 | 16,47 | 16,76 | -3,18% | 1.152,00 |
| 20.02.2026 | 17,07 | 17,40 | 16,96 | 17,31 | 1,51% | - |
| 19.02.2026 | 17,39 | 17,96 | 16,93 | 17,06 | -1,03% | 36.359,00 |
| 18.02.2026 | 16,92 | 17,28 | 16,81 | 17,23 | 2,27% | 1.724,00 |
| 17.02.2026 | 16,70 | 17,05 | 16,70 | 16,85 | 0,60% | - |
| 16.02.2026 | 16,75 | 16,85 | 16,75 | 16,75 | 0,00% | - |
| 13.02.2026 | 16,40 | 16,85 | 16,40 | 16,75 | 1,82% | 990,00 |
| 12.02.2026 | 16,70 | 17,10 | 16,25 | 16,45 | -2,08% | - |
| 11.02.2026 | 16,70 | 17,00 | 16,70 | 16,80 | 0,00% | 120,00 |
| 10.02.2026 | 16,45 | 16,80 | 16,35 | 16,80 | 2,75% | 87,00 |
| 09.02.2026 | 16,30 | 16,40 | 16,10 | 16,35 | -0,30% | 15,00 |
| 06.02.2026 | 16,15 | 16,45 | 16,05 | 16,40 | 1,55% | 374,00 |
| 05.02.2026 | 16,30 | 16,40 | 15,90 | 16,15 | -1,22% | - |
| 04.02.2026 | 15,95 | 16,40 | 15,95 | 16,35 | 2,51% | - |
| 03.02.2026 | 15,70 | 16,10 | 15,70 | 15,95 | 0,95% | - |
| 02.02.2026 | 15,60 | 16,00 | 15,60 | 15,80 | 1,28% | - |
| 30.01.2026 | 15,65 | 15,70 | 15,50 | 15,60 | 0,32% | 44.884,00 |
| 29.01.2026 | 15,30 | 15,65 | 15,30 | 15,55 | 0,65% | - |
| 28.01.2026 | 15,50 | 15,70 | 15,40 | 15,45 | 0,32% | - |
| 27.01.2026 | 15,80 | 15,85 | 15,30 | 15,40 | -2,22% | 15,00 |
| 26.01.2026 | 15,75 | 15,80 | 15,60 | 15,75 | -0,63% | - |
| 23.01.2026 | 16,00 | 16,05 | 15,70 | 15,85 | -0,94% | - |
| 22.01.2026 | 16,00 | 16,50 | 15,90 | 16,00 | 0,31% | 1.088,00 |
| 21.01.2026 | 15,50 | 16,10 | 15,50 | 15,95 | 2,24% | 14,00 |
| 20.01.2026 | 15,75 | 15,75 | 15,50 | 15,60 | -2,19% | 839,00 |
| 19.01.2026 | 15,95 | 15,95 | 15,85 | 15,95 | -0,62% | 1.095,00 |
| 16.01.2026 | 15,95 | 16,05 | 15,65 | 16,05 | 0,63% | - |
| 15.01.2026 | 15,60 | 16,05 | 15,60 | 15,95 | 1,92% | - |
| 14.01.2026 | 15,90 | 15,90 | 15,40 | 15,65 | -1,57% | 1.489,00 |
| 13.01.2026 | 15,60 | 16,00 | 15,60 | 15,90 | 1,27% | - |
| 12.01.2026 | 15,85 | 15,85 | 15,60 | 15,70 | -0,95% | - |
| 09.01.2026 | 15,60 | 16,00 | 15,60 | 15,85 | 1,60% | 1.650,00 |
| 08.01.2026 | 15,20 | 15,70 | 15,20 | 15,60 | 2,63% | - |
| 07.01.2026 | 15,60 | 15,65 | 15,20 | 15,20 | -2,56% | 14,00 |
| 06.01.2026 | 15,45 | 15,65 | 15,30 | 15,60 | 0,65% | 1.416,00 |
| 05.01.2026 | 15,40 | 15,65 | 15,30 | 15,50 | 0,32% | 15,00 |
| 02.01.2026 | 14,80 | 15,60 | 14,80 | 15,45 | -0,96% | 9.018,00 |
| 30.12.2025 | 15,60 | 15,65 | 15,60 | 15,60 | -0,32% | - |
| 29.12.2025 | 15,60 | 15,70 | 15,50 | 15,65 | 0,32% | 15,00 |
| 23.12.2025 | 15,70 | 15,85 | 15,55 | 15,60 | -1,58% | - |
| 22.12.2025 | 15,70 | 15,90 | 15,65 | 15,85 | 0,32% | - |
| 19.12.2025 | 15,70 | 15,90 | 15,50 | 15,80 | 0,32% | - |
| 18.12.2025 | 15,80 | 15,95 | 15,70 | 15,75 | -0,63% | 915,00 |
| 17.12.2025 | 15,65 | 15,90 | 15,60 | 15,85 | 1,60% | - |
| 16.12.2025 | 15,80 | 15,85 | 15,40 | 15,60 | -1,58% | - |
| 15.12.2025 | 15,60 | 15,90 | 15,50 | 15,85 | 1,60% | - |
| 12.12.2025 | 15,40 | 15,75 | 15,35 | 15,60 | 0,97% | - |
| 11.12.2025 | 15,20 | 15,60 | 15,10 | 15,45 | 1,31% | - |
| 10.12.2025 | 14,90 | 15,40 | 14,90 | 15,25 | 1,33% | - |
| 09.12.2025 | 14,60 | 15,05 | 14,60 | 15,05 | 2,73% | 15,00 |
| 08.12.2025 | 14,70 | 14,85 | 14,65 | 14,65 | -1,01% | - |
| 05.12.2025 | 14,60 | 15,00 | 14,60 | 14,80 | 0,34% | - |