139,350€
-2,18%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 142,38 | 144,63 | 140,25 | 141,18 | -1,84% | - |
| 12.02.2026 | 142,45 | 151,77 | 138,48 | 143,83 | 1,46% | 13,00 |
| 11.02.2026 | 142,08 | 144,08 | 141,02 | 141,75 | 0,75% | - |
| 10.02.2026 | 134,05 | 142,70 | 134,00 | 140,70 | 5,06% | 23,00 |
| 09.02.2026 | 137,55 | 137,63 | 133,38 | 133,93 | -4,13% | 22,00 |
| 06.02.2026 | 135,33 | 139,73 | 135,25 | 139,70 | 3,44% | 2,00 |
| 05.02.2026 | 136,55 | 136,88 | 134,02 | 135,05 | -2,00% | - |
| 04.02.2026 | 132,20 | 138,73 | 132,05 | 137,80 | 4,31% | - |
| 03.02.2026 | 131,25 | 132,68 | 129,88 | 132,10 | 0,15% | 12,00 |
| 02.02.2026 | 131,13 | 133,05 | 130,88 | 131,90 | 0,00% | 7,00 |
| 30.01.2026 | 132,95 | 134,10 | 130,60 | 131,90 | -0,51% | 1,00 |
| 29.01.2026 | 131,83 | 134,85 | 131,38 | 132,58 | 0,72% | - |
| 28.01.2026 | 130,73 | 132,63 | 130,43 | 131,63 | 0,11% | - |
| 27.01.2026 | 136,15 | 136,40 | 131,20 | 131,48 | -3,24% | 17,00 |
| 26.01.2026 | 138,05 | 139,00 | 135,35 | 135,88 | -2,04% | 52,00 |
| 23.01.2026 | 140,90 | 141,65 | 136,85 | 138,70 | -1,46% | 1,00 |
| 22.01.2026 | 140,23 | 141,75 | 138,23 | 140,75 | 0,63% | - |
| 21.01.2026 | 137,18 | 140,70 | 136,55 | 139,88 | 2,23% | 50,00 |
| 20.01.2026 | 142,83 | 142,83 | 136,30 | 136,83 | -4,62% | - |
| 19.01.2026 | 143,58 | 143,85 | 142,75 | 143,45 | -1,12% | 50,00 |
| 16.01.2026 | 146,33 | 146,35 | 143,55 | 145,08 | -0,92% | - |
| 15.01.2026 | 144,50 | 148,33 | 144,45 | 146,43 | 2,79% | 75,00 |
| 14.01.2026 | 146,00 | 146,45 | 141,38 | 142,45 | -0,16% | - |
| 13.01.2026 | 141,65 | 143,93 | 141,52 | 142,68 | 0,69% | - |
| 12.01.2026 | 143,73 | 143,73 | 140,38 | 141,70 | -1,84% | - |
| 09.01.2026 | 145,15 | 146,63 | 143,10 | 144,35 | -0,36% | - |
| 08.01.2026 | 141,25 | 144,98 | 141,20 | 144,88 | 2,11% | 34,00 |
| 07.01.2026 | 143,38 | 143,63 | 140,43 | 141,88 | -1,08% | - |
| 06.01.2026 | 139,68 | 143,50 | 139,15 | 143,43 | 2,61% | 4,00 |
| 05.01.2026 | 141,80 | 142,05 | 138,38 | 139,77 | -0,30% | - |
| 02.01.2026 | 136,48 | 140,25 | 136,20 | 140,20 | 0,32% | - |
| 29.12.2025 | 140,75 | 140,85 | 139,05 | 139,75 | -0,71% | - |
| 23.12.2025 | 140,85 | 141,68 | 140,25 | 140,75 | -0,35% | - |
| 22.12.2025 | 140,58 | 142,38 | 139,68 | 141,25 | 0,21% | - |
| 19.12.2025 | 138,52 | 141,38 | 138,35 | 140,95 | 2,10% | 99,00 |
| 18.12.2025 | 139,88 | 140,43 | 137,83 | 138,05 | -1,99% | - |
| 17.12.2025 | 140,02 | 141,43 | 139,58 | 140,85 | 1,46% | - |
| 16.12.2025 | 141,35 | 141,68 | 136,55 | 138,83 | -2,70% | 25,00 |
| 15.12.2025 | 137,98 | 142,90 | 137,65 | 142,68 | 3,56% | - |
| 12.12.2025 | 137,52 | 139,63 | 137,05 | 137,77 | -0,13% | - |
| 11.12.2025 | 132,02 | 137,95 | 131,77 | 137,95 | 4,35% | - |
| 10.12.2025 | 130,70 | 132,40 | 130,20 | 132,20 | 0,42% | - |
| 09.12.2025 | 131,55 | 132,45 | 130,83 | 131,65 | 0,19% | - |
| 08.12.2025 | 133,80 | 134,40 | 130,95 | 131,40 | -2,16% | 23,00 |
| 05.12.2025 | 134,43 | 135,75 | 133,90 | 134,30 | 0,43% | 43,00 |
| 04.12.2025 | 138,52 | 138,55 | 132,63 | 133,73 | -3,36% | 1,00 |
| 03.12.2025 | 138,83 | 140,00 | 137,83 | 138,38 | -0,72% | - |
| 02.12.2025 | 138,70 | 139,52 | 136,68 | 139,38 | 0,14% | 7,00 |
| 01.12.2025 | 141,38 | 141,65 | 138,95 | 139,18 | -2,08% | 48,00 |
| 28.11.2025 | 143,55 | 144,40 | 141,43 | 142,13 | -0,73% | 5,00 |
| 27.11.2025 | 143,30 | 144,05 | 143,15 | 143,18 | -0,31% | 1,00 |
| 26.11.2025 | 143,85 | 144,50 | 142,68 | 143,63 | 0,02% | 78,00 |
| 25.11.2025 | 140,02 | 144,50 | 139,68 | 143,60 | 2,21% | 133,00 |
| 24.11.2025 | 139,63 | 141,00 | 136,98 | 140,50 | 2,20% | 32,00 |
| 21.11.2025 | 129,75 | 137,48 | 129,48 | 137,48 | 5,08% | 9,00 |
| 20.11.2025 | 130,85 | 130,98 | 130,58 | 130,83 | 0,36% | - |
| 19.11.2025 | 128,85 | 131,40 | 128,80 | 130,35 | 0,77% | 39,00 |
| 18.11.2025 | 128,00 | 129,50 | 126,83 | 129,35 | 0,52% | 5,00 |
| 17.11.2025 | 131,27 | 131,90 | 128,02 | 128,68 | -1,62% | 304,00 |
| 14.11.2025 | 130,68 | 131,73 | 128,70 | 130,80 | 0,13% | 11,00 |
| 13.11.2025 | 135,63 | 135,65 | 130,43 | 130,63 | -3,63% | 150,00 |
| 12.11.2025 | 135,15 | 135,95 | 133,30 | 135,55 | 0,13% | 10,00 |
| 11.11.2025 | 135,60 | 136,85 | 133,25 | 135,38 | -0,13% | 31,00 |
| 10.11.2025 | 134,58 | 136,50 | 131,88 | 135,55 | 0,93% | 186,00 |
| 07.11.2025 | 127,05 | 134,50 | 126,15 | 134,30 | 5,94% | 5,00 |
| 06.11.2025 | 121,93 | 127,60 | 121,00 | 126,78 | 5,65% | 75,00 |
| 05.11.2025 | 117,95 | 121,50 | 117,63 | 120,00 | 2,04% | - |
| 04.11.2025 | 118,05 | 119,65 | 117,50 | 117,60 | -0,34% | 12,00 |
| 03.11.2025 | 119,03 | 119,75 | 116,93 | 118,00 | -0,82% | 5,00 |
| 31.10.2025 | 121,30 | 121,68 | 117,35 | 118,98 | -3,72% | 83,00 |
| 30.10.2025 | 123,73 | 124,80 | 122,73 | 123,58 | -0,24% | - |
| 29.10.2025 | 124,10 | 125,13 | 123,10 | 123,88 | 0,14% | 28,00 |
| 28.10.2025 | 127,75 | 128,55 | 123,45 | 123,70 | -3,02% | - |
| 27.10.2025 | 128,58 | 129,50 | 126,90 | 127,55 | -0,22% | - |
| 24.10.2025 | 128,55 | 129,80 | 127,20 | 127,83 | -0,12% | 102,00 |
| 23.10.2025 | 130,40 | 131,75 | 127,03 | 127,98 | -2,42% | 19,00 |
| 22.10.2025 | 130,43 | 134,25 | 129,65 | 131,15 | 1,94% | 152,00 |
| 21.10.2025 | 127,13 | 128,75 | 126,75 | 128,65 | 1,32% | 213,00 |
| 20.10.2025 | 124,30 | 127,15 | 124,30 | 126,98 | 1,60% | 3,00 |
| 17.10.2025 | 122,63 | 125,80 | 122,20 | 124,98 | 1,83% | - |
| 16.10.2025 | 125,95 | 126,45 | 122,60 | 122,73 | -3,06% | 55,00 |
| 15.10.2025 | 127,30 | 128,60 | 125,03 | 126,60 | -0,33% | 2,00 |
| 14.10.2025 | 125,63 | 127,38 | 124,60 | 127,03 | 0,40% | - |
| 13.10.2025 | 123,55 | 127,35 | 123,28 | 126,53 | 2,84% | 15,00 |
| 10.10.2025 | 126,15 | 127,38 | 122,38 | 123,03 | -2,54% | - |
| 09.10.2025 | 125,20 | 128,98 | 124,00 | 126,23 | 1,10% | 203,00 |
| 08.10.2025 | 124,63 | 127,00 | 123,28 | 124,85 | 0,34% | 23,00 |
| 07.10.2025 | 125,40 | 126,70 | 122,80 | 124,43 | -1,17% | 51,00 |
| 06.10.2025 | 124,90 | 127,20 | 124,90 | 125,90 | 1,27% | 441,00 |
| 03.10.2025 | 124,23 | 124,95 | 122,85 | 124,33 | 0,04% | - |
| 02.10.2025 | 122,80 | 124,83 | 121,83 | 124,28 | 1,00% | - |
| 01.10.2025 | 120,43 | 123,05 | 119,80 | 123,05 | 1,59% | 101,00 |
| 30.09.2025 | 122,98 | 123,10 | 120,55 | 121,13 | -1,66% | 60,00 |
| 29.09.2025 | 121,43 | 123,45 | 120,73 | 123,18 | 0,86% | 96,00 |
| 26.09.2025 | 119,93 | 122,60 | 119,53 | 122,13 | 1,69% | - |
| 25.09.2025 | 119,30 | 120,75 | 117,95 | 120,10 | 0,97% | 4,00 |
| 24.09.2025 | 117,48 | 119,73 | 117,45 | 118,95 | 1,13% | - |
| 23.09.2025 | 117,85 | 119,10 | 117,58 | 117,63 | -0,32% | - |
| 22.09.2025 | 121,73 | 121,73 | 117,98 | 118,00 | -2,36% | 10,00 |
| 19.09.2025 | 121,23 | 121,90 | 120,55 | 120,85 | -0,27% | 15,00 |