16,550€
0,91%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,20 | 16,45 | 16,15 | 16,35 | -0,30% | - |
| 01.04.2026 | 16,50 | 16,60 | 16,40 | 16,40 | -0,61% | - |
| 31.03.2026 | 16,40 | 16,70 | 16,40 | 16,50 | 0,00% | - |
| 30.03.2026 | 16,40 | 16,60 | 16,30 | 16,50 | 1,23% | - |
| 27.03.2026 | 16,80 | 16,90 | 16,30 | 16,30 | -2,98% | - |
| 26.03.2026 | 16,80 | 17,20 | 16,70 | 16,80 | 0,00% | - |
| 25.03.2026 | 16,30 | 16,80 | 16,20 | 16,80 | 3,07% | 4.220,00 |
| 24.03.2026 | 16,40 | 16,60 | 16,30 | 16,30 | -0,61% | - |
| 23.03.2026 | 16,00 | 16,60 | 15,90 | 16,40 | 1,86% | - |
| 20.03.2026 | 16,40 | 16,50 | 16,00 | 16,10 | -1,83% | - |
| 19.03.2026 | 16,60 | 16,60 | 16,30 | 16,40 | -1,20% | - |
| 18.03.2026 | 16,30 | 16,70 | 16,20 | 16,60 | 2,47% | - |
| 17.03.2026 | 16,20 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 16.03.2026 | 16,30 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 13.03.2026 | 16,20 | 16,40 | 16,10 | 16,20 | 0,00% | - |
| 12.03.2026 | 16,40 | 16,50 | 16,20 | 16,20 | -1,82% | - |
| 11.03.2026 | 16,50 | 16,60 | 16,40 | 16,50 | 0,00% | - |
| 10.03.2026 | 16,50 | 16,80 | 16,20 | 16,50 | 0,00% | - |
| 09.03.2026 | 16,30 | 16,50 | 16,00 | 16,50 | 0,30% | - |
| 06.03.2026 | 17,25 | 17,25 | 16,45 | 16,45 | -3,52% | - |
| 05.03.2026 | 17,25 | 17,35 | 17,05 | 17,05 | -1,45% | - |
| 04.03.2026 | 16,85 | 17,30 | 16,85 | 17,30 | 3,90% | - |
| 03.03.2026 | 16,75 | 16,75 | 16,50 | 16,65 | -0,30% | - |
| 02.03.2026 | 16,45 | 16,75 | 16,25 | 16,70 | -0,89% | - |
| 27.02.2026 | 17,15 | 17,20 | 16,75 | 16,85 | -1,75% | - |
| 26.02.2026 | 16,65 | 17,15 | 16,65 | 17,15 | 2,39% | - |
| 25.02.2026 | 16,85 | 16,95 | 16,65 | 16,75 | 0,60% | - |
| 24.02.2026 | 16,75 | 16,85 | 16,55 | 16,65 | 0,00% | - |
| 23.02.2026 | 17,15 | 17,40 | 16,45 | 16,65 | -3,48% | - |
| 20.02.2026 | 17,15 | 17,35 | 16,95 | 17,25 | 1,77% | - |
| 19.02.2026 | 17,30 | 17,95 | 16,95 | 16,95 | -0,59% | - |
| 18.02.2026 | 16,95 | 17,05 | 16,75 | 17,05 | 0,59% | - |
| 17.02.2026 | 16,75 | 17,05 | 16,65 | 16,95 | 0,59% | - |
| 16.02.2026 | 16,85 | 16,85 | 16,75 | 16,85 | 2,43% | - |
| 13.02.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -2,37% | - |
| 12.02.2026 | 16,85 | 17,10 | 16,85 | 16,85 | 0,60% | - |
| 11.02.2026 | 16,75 | 16,95 | 16,75 | 16,75 | 1,21% | - |
| 10.02.2026 | 16,45 | 16,55 | 16,35 | 16,55 | 1,22% | - |
| 09.02.2026 | 16,35 | 16,35 | 16,15 | 16,35 | 0,62% | - |
| 06.02.2026 | 16,15 | 16,25 | 16,05 | 16,25 | 1,88% | - |
| 05.02.2026 | 16,35 | 16,45 | 15,95 | 15,95 | -2,45% | - |
| 04.02.2026 | 15,95 | 16,35 | 15,95 | 16,35 | 2,51% | - |
| 03.02.2026 | 15,85 | 16,15 | 15,75 | 15,95 | 0,00% | - |
| 02.02.2026 | 15,55 | 15,95 | 15,55 | 15,95 | 2,57% | - |
| 30.01.2026 | 15,55 | 15,65 | 15,50 | 15,55 | 0,65% | - |
| 29.01.2026 | 15,45 | 15,55 | 15,35 | 15,45 | -1,28% | - |
| 28.01.2026 | 15,55 | 15,75 | 15,45 | 15,65 | 0,64% | - |
| 27.01.2026 | 15,75 | 15,80 | 15,45 | 15,55 | -0,64% | - |
| 26.01.2026 | 15,75 | 15,85 | 15,55 | 15,65 | -1,26% | - |
| 23.01.2026 | 16,05 | 16,05 | 15,85 | 15,85 | -3,06% | - |
| 22.01.2026 | 15,95 | 16,45 | 15,95 | 16,35 | 2,51% | - |
| 21.01.2026 | 15,55 | 16,05 | 15,45 | 15,95 | 2,57% | - |
| 20.01.2026 | 15,75 | 15,75 | 15,45 | 15,55 | -1,89% | - |
| 19.01.2026 | 15,85 | 15,90 | 15,85 | 15,85 | 0,63% | - |
| 16.01.2026 | 15,95 | 15,95 | 15,65 | 15,75 | -1,87% | - |
| 15.01.2026 | 15,65 | 16,05 | 15,65 | 16,05 | 2,56% | - |
| 14.01.2026 | 15,85 | 15,95 | 15,65 | 15,65 | -0,63% | - |
| 13.01.2026 | 15,75 | 16,05 | 15,65 | 15,75 | 0,64% | - |
| 12.01.2026 | 15,75 | 15,90 | 15,55 | 15,65 | -1,88% | - |
| 09.01.2026 | 15,65 | 16,10 | 15,50 | 15,95 | 2,57% | - |
| 08.01.2026 | 15,15 | 15,65 | 15,15 | 15,55 | 1,30% | - |
| 07.01.2026 | 15,65 | 15,65 | 15,25 | 15,35 | -1,29% | - |
| 06.01.2026 | 15,45 | 15,55 | 15,40 | 15,55 | 0,00% | - |
| 05.01.2026 | 15,55 | 15,75 | 15,35 | 15,55 | 1,97% | - |
| 02.01.2026 | 14,75 | 15,40 | 14,75 | 15,25 | -3,17% | - |
| 30.12.2025 | 15,65 | 15,75 | 15,65 | 15,75 | 1,29% | - |
| 29.12.2025 | 15,65 | 15,75 | 15,55 | 15,55 | -0,64% | - |
| 23.12.2025 | 15,85 | 15,85 | 15,65 | 15,65 | -0,63% | - |
| 22.12.2025 | 15,75 | 15,90 | 15,65 | 15,75 | 1,29% | - |
| 19.12.2025 | 15,75 | 15,85 | 15,55 | 15,55 | -1,27% | - |
| 18.12.2025 | 15,85 | 15,95 | 15,75 | 15,75 | -0,63% | - |
| 17.12.2025 | 15,65 | 15,90 | 15,55 | 15,85 | 1,93% | - |
| 16.12.2025 | 15,85 | 15,85 | 15,40 | 15,55 | -0,64% | - |
| 15.12.2025 | 15,65 | 15,80 | 15,45 | 15,65 | 0,00% | - |
| 12.12.2025 | 15,50 | 15,65 | 15,35 | 15,65 | 0,64% | - |
| 11.12.2025 | 15,25 | 15,55 | 15,15 | 15,55 | 2,64% | - |
| 10.12.2025 | 14,95 | 15,15 | 14,90 | 15,15 | 1,34% | - |
| 09.12.2025 | 14,65 | 14,95 | 14,65 | 14,95 | 1,36% | - |
| 08.12.2025 | 14,85 | 15,15 | 14,75 | 14,75 | 0,34% | - |
| 05.12.2025 | 14,85 | 14,85 | 14,65 | 14,70 | -1,01% | - |
| 04.12.2025 | 15,05 | 15,15 | 14,75 | 14,85 | -1,33% | - |
| 03.12.2025 | 15,05 | 15,15 | 14,90 | 15,05 | 0,00% | - |
| 02.12.2025 | 15,05 | 15,30 | 14,95 | 15,05 | -0,66% | - |
| 01.12.2025 | 15,05 | 15,25 | 14,95 | 15,15 | -0,98% | - |
| 28.11.2025 | 15,35 | 15,45 | 15,15 | 15,30 | 0,33% | - |
| 27.11.2025 | 15,35 | 15,35 | 15,25 | 15,25 | -1,29% | - |
| 26.11.2025 | 15,45 | 15,50 | 15,25 | 15,45 | 0,98% | - |
| 25.11.2025 | 15,00 | 15,35 | 14,90 | 15,30 | 0,66% | - |
| 24.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | 1,00 |
| 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% | 659,00 |
| 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 | -2,24% | 660,00 |
| 12.11.2025 | 15,45 | 15,75 | 15,30 | 15,65 | 0,32% | - |
| 11.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 107,00 |
| 10.11.2025 | 15,50 | 15,60 | 15,40 | 15,60 | 1,96% | 3.858,00 |
| 07.11.2025 | 15,10 | 15,30 | 14,90 | 15,30 | 3,38% | 1.659,00 |