14,850€
-1,00%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 14,95 | 15,25 | 14,95 | 15,05 | 0,33% | - |
| 04.09.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 108,00 |
| 03.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 1,00 |
| 02.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 191,00 |
| 01.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 3,00 |
| 29.08.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -1,02% | 447,00 |
| 28.08.2025 | 14,95 | 14,95 | 14,75 | 14,75 | -1,67% | - |
| 27.08.2025 | 14,60 | 15,00 | 14,50 | 15,00 | 3,45% | 3.305,00 |
| 26.08.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | 3,00 |
| 25.08.2025 | 14,40 | 14,50 | 14,30 | 14,50 | 1,75% | 2.703,00 |
| 22.08.2025 | 13,95 | 14,45 | 13,95 | 14,25 | 1,79% | - |
| 21.08.2025 | 13,75 | 14,05 | 13,75 | 14,00 | 1,45% | - |
| 20.08.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 290,00 |
| 19.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 6.663,00 |
| 18.08.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -0,73% | 2.225,00 |
| 15.08.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -0,72% | 175,00 |
| 14.08.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | 90,00 |
| 13.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 1.144,00 |
| 12.08.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 1,90% | 1.006,00 |
| 11.08.2025 | 13,25 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 08.08.2025 | 13,25 | 13,30 | 13,05 | 13,15 | -0,38% | - |
| 07.08.2025 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 201,00 |
| 06.08.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,92% | 251,00 |
| 05.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 5,00 |
| 04.08.2025 | 13,60 | 13,60 | 13,50 | 13,60 | 3,03% | 241,00 |
| 01.08.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -4,35% | 714,00 |
| 31.07.2025 | 14,40 | 14,40 | 13,80 | 13,80 | -2,13% | 680,00 |
| 30.07.2025 | 14,05 | 14,35 | 14,05 | 14,10 | -1,40% | - |
| 29.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 2,00 |
| 28.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 34,00 |
| 25.07.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | 429,00 |
| 24.07.2025 | 14,15 | 14,15 | 13,95 | 14,10 | -0,70% | - |
| 23.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 2,53% | 38,00 |
| 22.07.2025 | 13,75 | 13,90 | 13,75 | 13,85 | -0,36% | - |
| 21.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 53,00 |
| 18.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 435,00 |
| 17.07.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 102,00 |
| 16.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 1,00 |
| 15.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | 192,00 |
| 14.07.2025 | 14,05 | 14,20 | 13,95 | 14,05 | 0,36% | - |
| 11.07.2025 | 14,15 | 14,20 | 13,95 | 14,00 | 1,45% | - |
| 10.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 434,00 |
| 09.07.2025 | 13,85 | 13,90 | 13,65 | 13,70 | 0,00% | - |
| 08.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 438,00 |
| 07.07.2025 | 13,75 | 13,85 | 13,65 | 13,70 | 0,37% | - |
| 04.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,09% | - |
| 03.07.2025 | 13,75 | 13,95 | 13,65 | 13,80 | 0,73% | - |
| 02.07.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 5,38% | 544,00 |
| 01.07.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 5,00 |
| 30.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 75,00 |
| 27.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 100,00 |
| 26.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | 472,00 |
| 25.06.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -1,82% | - |
| 24.06.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 1,48% | 864,00 |
| 23.06.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -1,10% | 23,00 |
| 20.06.2025 | 13,65 | 13,85 | 13,60 | 13,65 | 0,37% | - |
| 19.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | 437,00 |
| 18.06.2025 | 13,55 | 13,90 | 13,55 | 13,85 | 1,84% | - |
| 17.06.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 2,26% | 961,00 |
| 16.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -0,37% | 5,00 |
| 13.06.2025 | 13,45 | 13,65 | 13,25 | 13,35 | -2,55% | - |
| 12.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 22,00 |
| 11.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 17,00 |
| 10.06.2025 | 13,95 | 14,15 | 13,85 | 14,15 | 1,80% | - |
| 09.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,83% | 109,00 |
| 06.06.2025 | 13,45 | 13,80 | 13,45 | 13,65 | 2,63% | - |
| 05.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 36,00 |
| 04.06.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | 85,00 |
| 03.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 200,00 |
| 02.06.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -2,17% | 499,00 |
| 30.05.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 128,00 |
| 29.05.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 0,37% | 204,00 |
| 28.05.2025 | 13,65 | 13,80 | 13,55 | 13,65 | 0,74% | - |
| 27.05.2025 | 13,15 | 13,55 | 13,00 | 13,55 | 3,44% | - |
| 26.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 465,00 |
| 23.05.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -0,39% | 54,00 |
| 22.05.2025 | 13,05 | 13,15 | 12,85 | 12,95 | -1,89% | - |
| 21.05.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -3,65% | 760,00 |
| 20.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 447,00 |
| 19.05.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -0,72% | 101,00 |
| 16.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 435,00 |
| 15.05.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -2,84% | 7,00 |
| 14.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 28,00 |
| 13.05.2025 | 14,05 | 14,20 | 14,05 | 14,15 | 0,71% | - |
| 12.05.2025 | 13,35 | 14,45 | 13,35 | 14,05 | 7,25% | - |
| 09.05.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | 157,00 |
| 08.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | 50,00 |
| 07.05.2025 | 12,75 | 12,95 | 12,70 | 12,90 | -0,77% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 147,00 |
| 05.05.2025 | 13,00 | 13,10 | 12,90 | 13,10 | 1,55% | 374,00 |
| 02.05.2025 | 12,90 | 13,00 | 12,70 | 12,90 | 5,74% | 9,00 |
| 30.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | 202,00 |
| 29.04.2025 | 12,25 | 12,35 | 12,15 | 12,25 | 1,24% | - |
| 25.04.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | 321,00 |
| 24.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | 85,00 |
| 23.04.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 4,10% | 1.821,00 |
| 17.04.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | 201,00 |
| 16.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 18,00 |
| 15.04.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 182,00 |
| 14.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 422,00 |