21,005€
-0,12%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 21,05 | 21,06 | 21,02 | 21,03 | -0,02% | - |
| 04.06.2026 | 20,50 | 21,03 | 20,50 | 21,03 | 2,34% | - |
| 03.06.2026 | 20,25 | 20,69 | 20,23 | 20,55 | 0,98% | - |
| 02.06.2026 | 19,79 | 20,42 | 19,78 | 20,35 | 2,03% | - |
| 01.06.2026 | 19,69 | 20,01 | 19,57 | 19,95 | 1,61% | - |
| 29.05.2026 | 19,95 | 20,00 | 19,63 | 19,63 | -1,92% | 40,00 |
| 28.05.2026 | 20,17 | 20,19 | 19,87 | 20,02 | -0,79% | - |
| 27.05.2026 | 20,00 | 20,20 | 19,89 | 20,18 | 1,61% | - |
| 26.05.2026 | 19,31 | 19,86 | 19,26 | 19,86 | 2,59% | - |
| 25.05.2026 | 19,33 | 19,35 | 19,32 | 19,35 | 0,43% | - |
| 22.05.2026 | 19,30 | 19,41 | 19,23 | 19,27 | -0,01% | - |
| 21.05.2026 | 19,12 | 19,30 | 19,02 | 19,27 | 0,65% | - |
| 20.05.2026 | 18,77 | 19,15 | 18,74 | 19,15 | 2,33% | 140,00 |
| 19.05.2026 | 18,70 | 18,90 | 18,62 | 18,71 | -0,17% | - |
| 18.05.2026 | 18,20 | 18,88 | 18,18 | 18,75 | 2,07% | - |
| 15.05.2026 | 18,40 | 18,43 | 18,19 | 18,37 | -0,26% | - |
| 14.05.2026 | 18,39 | 18,75 | 18,39 | 18,41 | 0,15% | - |
| 13.05.2026 | 18,49 | 18,58 | 18,37 | 18,39 | -0,77% | - |
| 12.05.2026 | 18,48 | 18,60 | 18,38 | 18,53 | 0,27% | - |
| 11.05.2026 | 18,85 | 18,88 | 18,48 | 18,48 | -1,87% | - |
| 08.05.2026 | 18,43 | 18,83 | 18,40 | 18,83 | 2,13% | - |
| 07.05.2026 | 18,35 | 18,85 | 18,28 | 18,44 | -0,19% | - |
| 06.05.2026 | 18,14 | 18,63 | 18,13 | 18,47 | 1,47% | - |
| 05.05.2026 | 17,82 | 18,24 | 17,81 | 18,21 | 2,12% | - |
| 04.05.2026 | 17,97 | 18,04 | 17,78 | 17,83 | -0,73% | - |
| 30.04.2026 | 17,76 | 18,14 | 17,76 | 17,96 | -0,24% | 3.500,00 |
| 29.04.2026 | 17,87 | 18,00 | 17,78 | 18,00 | 1,00% | - |
| 28.04.2026 | 17,79 | 17,92 | 17,69 | 17,83 | 0,18% | - |
| 27.04.2026 | 17,73 | 17,90 | 17,72 | 17,79 | 0,04% | - |
| 24.04.2026 | 17,97 | 18,00 | 17,78 | 17,79 | -1,08% | - |
| 23.04.2026 | 17,66 | 18,05 | 17,65 | 17,98 | 1,01% | - |
| 22.04.2026 | 18,01 | 18,10 | 17,73 | 17,80 | -1,11% | - |
| 21.04.2026 | 18,06 | 18,30 | 17,93 | 18,00 | -0,10% | 40,00 |
| 20.04.2026 | 17,80 | 18,03 | 17,78 | 18,02 | 0,55% | - |
| 17.04.2026 | 17,44 | 17,92 | 17,44 | 17,92 | 2,88% | - |
| 16.04.2026 | 17,48 | 17,60 | 17,40 | 17,42 | -0,50% | - |
| 15.04.2026 | 17,62 | 17,70 | 17,30 | 17,51 | -1,10% | - |
| 14.04.2026 | 17,17 | 17,70 | 17,12 | 17,70 | 2,91% | - |
| 13.04.2026 | 17,06 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 10.04.2026 | 17,00 | 17,21 | 16,91 | 17,10 | 0,59% | - |
| 09.04.2026 | 16,82 | 17,20 | 16,80 | 17,00 | 0,91% | - |
| 08.04.2026 | 16,66 | 17,00 | 16,65 | 16,85 | 2,56% | - |
| 07.04.2026 | 16,60 | 16,70 | 16,43 | 16,43 | -0,45% | - |
| 02.04.2026 | 16,10 | 16,50 | 16,00 | 16,50 | 0,61% | - |
| 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% | - |