17,550€
3,54%
Echtzeit-Aktienkurs HOST HOTELS+RESOR.DL 0,01
Bid:
Ask:
Aktienkurse zur HOST HOTELS+RESOR.DL 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 2,65% | 331,00 |
| 21.11.2024 | 16,55 | 17,05 | 16,45 | 16,95 | 2,11% | - |
| 20.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 100,00 |
| 19.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 599,00 |
| 18.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 10,00 |
| 15.11.2024 | 16,40 | 16,80 | 16,40 | 16,70 | -2,91% | 34,00 |
| 14.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | 4,00 |
| 13.11.2024 | 16,85 | 17,25 | 16,85 | 17,15 | 0,88% | - |
| 12.11.2024 | 17,00 | 17,00 | 16,90 | 17,00 | -1,45% | 246,00 |
| 11.11.2024 | 16,85 | 17,35 | 16,65 | 17,25 | 2,37% | - |
| 08.11.2024 | 16,75 | 16,95 | 16,55 | 16,85 | -2,03% | - |
| 07.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 100,00 |
| 06.11.2024 | 16,75 | 17,55 | 16,50 | 16,95 | 6,60% | - |
| 05.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 489,00 |
| 04.11.2024 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | 557,00 |
| 01.11.2024 | 16,00 | 16,20 | 16,00 | 16,10 | -0,62% | 5.152,00 |
| 31.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 100,00 |
| 30.10.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -0,30% | 830,00 |
| 29.10.2024 | 16,35 | 16,45 | 16,25 | 16,45 | 2,17% | - |
| 24.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 112,00 |
| 23.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 4,00 |
| 21.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 120,00 |
| 18.10.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | 13,00 |
| 17.10.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 1,83% | 120,00 |
| 16.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 85,00 |
| 15.10.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 1,86% | 244,00 |
| 10.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 12,00 |
| 07.10.2024 | 16,30 | 16,50 | 16,20 | 16,30 | 3,16% | 3.408,00 |
| 03.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 33,00 |
| 01.10.2024 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | 1.142,00 |
| 30.09.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -3,07% | 2.058,00 |
| 27.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 166,00 |
| 26.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 200,00 |
| 25.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 60,00 |
| 23.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 44,00 |
| 19.09.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 5,73% | 153,00 |
| 17.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 1,00 |
| 16.09.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 3,95% | 297,00 |
| 10.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 300,00 |
| 09.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 2,00 |
| 05.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | 100,00 |
| 03.09.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -1,86% | 397,00 |
| 02.09.2024 | 16,30 | 16,40 | 16,10 | 16,10 | 3,87% | 404,00 |
| 27.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 1,00 |
| 26.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 16,00 |
| 23.08.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 4,05% | 9,00 |
| 21.08.2024 | 14,80 | 14,90 | 14,80 | 14,80 | -0,67% | 149,00 |
| 20.08.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | 1.021,00 |
| 19.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 6,00 |
| 16.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 6,00 |
| 15.08.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 4,11% | 49,00 |
| 14.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 125,00 |
| 12.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 34,00 |
| 08.08.2024 | 14,60 | 14,80 | 14,60 | 14,80 | -1,33% | 350,00 |
| 07.08.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 2,04% | 26,00 |
| 06.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 152,00 |
| 05.08.2024 | 14,60 | 14,70 | 14,40 | 14,70 | -1,34% | 1.550,00 |
| 02.08.2024 | 15,50 | 15,50 | 14,90 | 14,90 | -5,70% | 140,00 |
| 01.08.2024 | 15,70 | 15,80 | 15,60 | 15,80 | -3,07% | 214,00 |
| 31.07.2024 | 16,30 | 16,40 | 16,30 | 16,30 | -0,61% | 850,00 |
| 29.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 30,00 |
| 26.07.2024 | 15,90 | 16,20 | 15,90 | 16,20 | -2,41% | 2.253,00 |
| 23.07.2024 | 16,40 | 16,60 | 16,40 | 16,60 | -2,92% | 202,00 |
| 18.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 2,00 |
| 15.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | 50,00 |
| 08.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 100,00 |
| 05.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 100,00 |
| 01.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 147,00 |
| 24.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | 5,00 |
| 19.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 60,00 |
| 17.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 6,00 |
| 13.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 102,00 |
| 12.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 40,00 |
| 07.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 2,00 |
| 03.06.2024 | 16,90 | 16,90 | 16,50 | 16,50 | 0,00% | 162,00 |
| 30.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 188,00 |
| 29.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | 61,00 |
| 24.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 200,00 |
| 23.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 2,00 |
| 22.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 371,00 |
| 21.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 200,00 |
| 17.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 61,00 |
| 16.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 100,00 |
| 15.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 8,00 |
| 14.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 2,00 |
| 13.05.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | 310,00 |
| 09.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 100,00 |
| 08.05.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | 102,00 |
| 07.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 11,00 |
| 02.05.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -3,35% | 18,00 |
| 29.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 57,00 |
| 26.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 56,00 |
| 24.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 56,00 |
| 23.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 4,00 |
| 19.04.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | 35,00 |
| 17.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 60,00 |
| 16.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | 150,00 |
| 11.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 16,00 |
| 09.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 150,00 |
| 05.04.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | 125,00 |