14,850€
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,96% | 300,00 |
| 05.11.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | 402,00 |
| 04.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 500,00 |
| 03.11.2025 | 13,80 | 13,80 | 13,70 | 13,80 | -0,72% | 6,00 |
| 31.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | 180,00 |
| 30.10.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 1,07% | - |
| 29.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 330,00 |
| 28.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 518,00 |
| 27.10.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | 351,00 |
| 24.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 478,00 |
| 23.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 6,00 |
| 21.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 3,00 |
| 20.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 13,00 |
| 17.10.2025 | 13,80 | 14,10 | 13,60 | 14,10 | -0,70% | 241,00 |
| 15.10.2025 | 14,20 | 14,30 | 14,20 | 14,20 | 2,16% | 35,00 |
| 14.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 83,00 |
| 13.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 171,00 |
| 10.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 8,00 |
| 09.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 429,00 |
| 08.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 100,00 |
| 07.10.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -0,70% | 3,00 |
| 06.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 426,00 |
| 03.10.2025 | 14,50 | 14,60 | 14,40 | 14,40 | -1,37% | 1.664,00 |
| 02.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 364,00 |
| 01.10.2025 | 14,40 | 14,50 | 14,30 | 14,40 | -3,36% | 112,00 |
| 26.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 32,00 |
| 24.09.2025 | 14,70 | 14,90 | 14,70 | 14,80 | 0,68% | 248,00 |
| 23.09.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | 140,00 |
| 22.09.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,99% | 291,00 |
| 19.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 1.000,00 |
| 18.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 400,00 |
| 15.09.2025 | 15,10 | 15,10 | 14,90 | 15,00 | 0,00% | 187,00 |
| 12.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 200,00 |
| 08.09.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -2,00% | 2,00 |
| 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 | -2,67% | 447,00 |
| 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 | 5,07% | 2.703,00 |
| 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 | 1,52% | 1.006,00 |
| 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 | -3,50% | 680,00 |
| 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 | -0,70% | 429,00 |
| 23.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 2,16% | 38,00 |
| 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 | 2,90% | 192,00 |
| 10.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 434,00 |
| 08.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 438,00 |
| 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 | -2,92% | 472,00 |
| 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 | -0,74% | 23,00 |
| 19.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 437,00 |
| 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 | -2,92% | 5,00 |
| 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 | 1,44% | 17,00 |
| 09.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | 109,00 |