70,075€
-1,93%
Echtzeit-Aktienkurs Wyndham Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Wyndham Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 68,71 | 70,03 | 68,12 | 68,81 | 0,38% | - |
| 04.05.2026 | 68,91 | 70,27 | 68,11 | 68,55 | -1,25% | 15,00 |
| 30.04.2026 | 71,65 | 73,58 | 68,66 | 69,42 | -3,72% | - |
| 29.04.2026 | 73,18 | 73,57 | 71,36 | 72,10 | -1,25% | 13,00 |
| 28.04.2026 | 72,51 | 73,78 | 72,27 | 73,01 | 0,24% | - |
| 27.04.2026 | 73,12 | 73,90 | 71,85 | 72,83 | -0,58% | - |
| 24.04.2026 | 73,86 | 74,39 | 72,83 | 73,26 | -0,81% | - |
| 23.04.2026 | 72,42 | 74,28 | 72,36 | 73,85 | 1,42% | - |
| 22.04.2026 | 75,30 | 75,79 | 72,61 | 72,82 | -2,95% | 58,00 |
| 21.04.2026 | 76,47 | 76,89 | 74,74 | 75,03 | -1,68% | 15,00 |
| 20.04.2026 | 75,39 | 76,35 | 75,01 | 76,31 | 0,71% | - |
| 17.04.2026 | 74,29 | 76,41 | 73,91 | 75,77 | 2,23% | - |
| 16.04.2026 | 74,27 | 75,58 | 73,73 | 74,12 | -0,11% | - |
| 15.04.2026 | 74,07 | 74,71 | 73,45 | 74,20 | 0,11% | - |
| 14.04.2026 | 72,98 | 74,28 | 72,59 | 74,12 | 1,23% | 13,00 |
| 13.04.2026 | 72,40 | 73,26 | 71,61 | 73,22 | 0,23% | - |
| 10.04.2026 | 73,57 | 74,14 | 72,96 | 73,05 | -0,74% | - |
| 09.04.2026 | 71,16 | 73,80 | 70,52 | 73,60 | 3,35% | - |
| 08.04.2026 | 71,17 | 72,83 | 71,00 | 71,21 | 1,66% | 112,00 |
| 07.04.2026 | 72,09 | 72,44 | 69,54 | 70,05 | -1,68% | 16,00 |
| 02.04.2026 | 69,56 | 71,48 | 68,99 | 71,25 | 1,42% | - |
| 01.04.2026 | 70,51 | 71,02 | 68,99 | 70,26 | 0,00% | - |
| 31.03.2026 | 70,26 | 71,20 | 69,16 | 70,26 | 0,72% | - |
| 30.03.2026 | 69,22 | 70,77 | 68,91 | 69,75 | 1,21% | 15,00 |
| 27.03.2026 | 70,06 | 70,44 | 68,11 | 68,92 | -1,65% | - |
| 26.03.2026 | 68,25 | 70,63 | 67,79 | 70,07 | 2,28% | - |
| 25.03.2026 | 67,25 | 68,57 | 66,51 | 68,51 | 2,10% | - |
| 24.03.2026 | 66,70 | 67,52 | 65,96 | 67,10 | 0,90% | - |
| 23.03.2026 | 65,76 | 68,47 | 65,23 | 66,50 | 0,45% | 15,00 |
| 20.03.2026 | 67,76 | 68,30 | 65,62 | 66,20 | -3,28% | - |
| 19.03.2026 | 68,76 | 69,29 | 67,71 | 68,45 | 0,19% | - |
| 18.03.2026 | 67,75 | 68,74 | 67,21 | 68,32 | 1,10% | - |
| 17.03.2026 | 65,55 | 68,02 | 65,26 | 67,58 | 2,76% | - |
| 16.03.2026 | 64,71 | 66,05 | 64,00 | 65,76 | 2,52% | 15,00 |
| 13.03.2026 | 63,93 | 65,24 | 63,76 | 64,15 | 0,23% | 58,00 |
| 12.03.2026 | 64,13 | 65,01 | 63,42 | 64,00 | -0,62% | - |
| 11.03.2026 | 63,74 | 65,06 | 63,56 | 64,40 | 0,96% | 17,00 |
| 10.03.2026 | 65,51 | 66,01 | 63,53 | 63,79 | -2,63% | - |
| 09.03.2026 | 65,16 | 66,24 | 63,70 | 65,51 | -0,77% | 130,00 |
| 06.03.2026 | 68,66 | 68,76 | 64,66 | 66,02 | -3,56% | 14,00 |
| 05.03.2026 | 69,16 | 70,28 | 68,03 | 68,46 | -1,05% | - |
| 04.03.2026 | 69,23 | 70,14 | 68,56 | 69,19 | -0,52% | - |
| 03.03.2026 | 68,28 | 70,24 | 67,43 | 69,55 | 1,05% | 60,00 |
| 02.03.2026 | 68,58 | 69,86 | 66,23 | 68,83 | -0,32% | 15,00 |
| 27.02.2026 | 70,97 | 71,02 | 68,74 | 69,05 | -2,79% | - |
| 26.02.2026 | 70,93 | 72,23 | 70,25 | 71,03 | -0,38% | - |
| 25.02.2026 | 71,48 | 72,00 | 70,15 | 71,30 | -0,45% | - |
| 24.02.2026 | 70,81 | 71,91 | 70,11 | 71,62 | 1,48% | - |
| 23.02.2026 | 70,75 | 70,88 | 68,53 | 70,58 | -1,33% | 15,00 |
| 20.02.2026 | 72,34 | 72,37 | 70,15 | 71,53 | -0,56% | 1.400,00 |
| 19.02.2026 | 68,14 | 73,79 | 67,70 | 71,93 | 5,69% | 50,00 |
| 18.02.2026 | 67,99 | 70,20 | 67,61 | 68,06 | 0,08% | - |
| 17.02.2026 | 65,75 | 68,00 | 65,25 | 68,00 | 3,42% | - |
| 16.02.2026 | 65,00 | 66,50 | 65,00 | 65,75 | 0,38% | - |
| 13.02.2026 | 65,50 | 67,25 | 64,75 | 65,50 | 0,00% | - |
| 12.02.2026 | 66,00 | 69,00 | 65,25 | 65,50 | -2,60% | - |
| 11.02.2026 | 67,75 | 68,50 | 66,25 | 67,25 | -0,74% | - |
| 10.02.2026 | 64,50 | 68,50 | 64,50 | 67,75 | 3,44% | - |
| 09.02.2026 | 65,50 | 65,75 | 64,00 | 65,50 | 0,00% | - |
| 06.02.2026 | 63,50 | 65,75 | 63,25 | 65,50 | 3,15% | - |
| 05.02.2026 | 63,75 | 64,50 | 63,00 | 63,50 | -0,39% | - |
| 04.02.2026 | 61,25 | 64,25 | 61,00 | 63,75 | 4,08% | 112,00 |
| 03.02.2026 | 61,75 | 62,75 | 60,50 | 61,25 | 0,00% | 15,00 |
| 02.02.2026 | 60,75 | 62,25 | 60,25 | 61,25 | 0,00% | - |
| 30.01.2026 | 60,75 | 62,00 | 59,25 | 61,25 | 0,41% | - |
| 29.01.2026 | 60,75 | 62,50 | 60,50 | 61,00 | 0,00% | - |
| 28.01.2026 | 63,75 | 64,25 | 60,50 | 61,00 | -3,56% | - |
| 27.01.2026 | 64,75 | 65,25 | 63,00 | 63,25 | -1,94% | - |
| 26.01.2026 | 65,00 | 65,75 | 63,75 | 64,50 | -1,15% | 21,00 |
| 23.01.2026 | 67,00 | 67,25 | 64,50 | 65,25 | -2,25% | - |
| 22.01.2026 | 68,00 | 69,50 | 66,25 | 66,75 | -1,84% | - |
| 21.01.2026 | 66,00 | 68,75 | 65,75 | 68,00 | 3,03% | 15,00 |
| 20.01.2026 | 68,25 | 68,75 | 65,75 | 66,00 | -4,35% | - |
| 19.01.2026 | 69,00 | 69,25 | 68,50 | 69,00 | -0,36% | 16,00 |
| 16.01.2026 | 69,75 | 69,75 | 67,75 | 69,25 | 0,00% | - |
| 15.01.2026 | 68,50 | 69,75 | 67,75 | 69,25 | 1,09% | - |
| 14.01.2026 | 69,00 | 69,75 | 68,50 | 68,50 | -0,72% | 301,00 |
| 13.01.2026 | 67,25 | 69,50 | 67,00 | 69,00 | 2,22% | 30,00 |
| 12.01.2026 | 68,50 | 69,25 | 67,00 | 67,50 | -3,23% | - |
| 09.01.2026 | 69,00 | 70,00 | 68,00 | 69,75 | 1,45% | 60,00 |
| 08.01.2026 | 66,25 | 69,25 | 65,75 | 68,75 | 3,38% | - |
| 07.01.2026 | 67,50 | 68,75 | 65,25 | 66,50 | -2,92% | 14,00 |
| 06.01.2026 | 66,00 | 68,50 | 65,50 | 68,50 | 3,79% | - |
| 05.01.2026 | 63,50 | 66,75 | 63,50 | 66,00 | 3,13% | - |
| 02.01.2026 | 64,25 | 65,00 | 63,25 | 64,00 | -1,92% | 15,00 |
| 30.12.2025 | 65,25 | 65,75 | 64,50 | 65,25 | 0,38% | - |
| 29.12.2025 | 65,25 | 65,75 | 64,50 | 65,00 | -0,38% | - |
| 23.12.2025 | 66,00 | 66,75 | 65,00 | 65,25 | -1,51% | - |
| 22.12.2025 | 67,00 | 67,75 | 65,50 | 66,25 | -1,49% | 304,00 |
| 19.12.2025 | 67,75 | 68,50 | 66,75 | 67,25 | -0,37% | - |
| 18.12.2025 | 68,75 | 69,75 | 66,75 | 67,50 | -1,82% | - |
| 17.12.2025 | 67,00 | 69,50 | 66,25 | 68,75 | 3,38% | - |
| 16.12.2025 | 66,00 | 67,25 | 65,50 | 66,50 | 0,38% | - |
| 15.12.2025 | 65,00 | 66,50 | 63,50 | 66,25 | 1,53% | 14,00 |
| 12.12.2025 | 64,75 | 65,75 | 64,25 | 65,25 | 1,16% | - |
| 11.12.2025 | 62,50 | 64,75 | 62,25 | 64,50 | 2,38% | - |
| 10.12.2025 | 62,00 | 63,25 | 61,50 | 63,00 | 0,80% | - |
| 09.12.2025 | 61,50 | 62,75 | 60,75 | 62,50 | 1,63% | - |
| 08.12.2025 | 61,00 | 62,25 | 60,75 | 61,50 | -0,81% | 14,00 |
| 05.12.2025 | 62,25 | 62,50 | 61,75 | 62,00 | -0,40% | - |