113,600€
-1,11%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 114,70 | 115,43 | 113,13 | 113,53 | -1,18% | - |
| 04.06.2025 | 116,90 | 116,93 | 114,80 | 114,88 | -1,92% | - |
| 03.06.2025 | 114,05 | 117,75 | 113,25 | 117,13 | 2,74% | 1,00 |
| 02.06.2025 | 115,70 | 115,70 | 111,48 | 114,00 | -2,21% | 32,00 |
| 30.05.2025 | 116,05 | 117,23 | 115,23 | 116,58 | 0,73% | - |
| 29.05.2025 | 116,35 | 117,20 | 114,28 | 115,73 | 0,02% | 10,00 |
| 28.05.2025 | 116,43 | 116,73 | 115,10 | 115,70 | -0,75% | - |
| 27.05.2025 | 112,75 | 117,00 | 112,60 | 116,58 | 3,32% | - |
| 26.05.2025 | 112,30 | 113,15 | 112,10 | 112,83 | 0,58% | 1,00 |
| 23.05.2025 | 112,58 | 113,20 | 110,90 | 112,18 | -0,93% | 1,00 |
| 22.05.2025 | 111,95 | 113,65 | 111,63 | 113,23 | 1,05% | 38,00 |
| 21.05.2025 | 116,38 | 116,95 | 111,98 | 112,05 | -4,29% | 20,00 |
| 20.05.2025 | 118,68 | 119,18 | 116,78 | 117,08 | -1,49% | 8,00 |
| 19.05.2025 | 120,15 | 120,18 | 118,15 | 118,85 | -2,04% | 1,00 |
| 16.05.2025 | 119,65 | 121,90 | 119,08 | 121,33 | 1,17% | 1,00 |
| 15.05.2025 | 121,25 | 121,90 | 119,38 | 119,93 | -1,78% | 51,00 |
| 14.05.2025 | 122,18 | 124,18 | 121,28 | 122,10 | -0,20% | 4,00 |
| 13.05.2025 | 121,80 | 124,20 | 120,63 | 122,35 | 0,55% | 51,00 |
| 12.05.2025 | 114,10 | 122,25 | 114,00 | 121,68 | 7,77% | 708,00 |
| 09.05.2025 | 113,03 | 113,55 | 110,90 | 112,90 | -0,29% | 99,00 |
| 08.05.2025 | 110,00 | 114,65 | 109,70 | 113,23 | 3,47% | 12,00 |
| 07.05.2025 | 107,33 | 110,95 | 107,20 | 109,43 | 2,55% | 12,00 |
| 06.05.2025 | 107,78 | 108,60 | 105,93 | 106,70 | -1,20% | 24,00 |
| 05.05.2025 | 108,08 | 109,63 | 107,10 | 108,00 | -0,76% | 134,00 |
| 02.05.2025 | 104,85 | 109,55 | 104,15 | 108,83 | 9,39% | 26,00 |
| 30.04.2025 | 99,48 | 99,92 | 95,29 | 99,48 | -0,28% | 137,00 |
| 29.04.2025 | 99,10 | 100,22 | 96,96 | 99,76 | 1,01% | 1,00 |
| 28.04.2025 | 98,81 | 101,40 | 97,78 | 98,76 | -0,59% | - |
| 25.04.2025 | 99,61 | 100,53 | 98,27 | 99,35 | 0,13% | - |
| 24.04.2025 | 97,62 | 100,33 | 96,67 | 99,22 | 1,12% | 1,00 |
| 23.04.2025 | 95,00 | 102,13 | 94,30 | 98,12 | 4,45% | 445,00 |
| 22.04.2025 | 90,22 | 94,47 | 90,20 | 93,94 | 0,60% | 111,00 |
| 17.04.2025 | 93,88 | 94,58 | 92,20 | 93,38 | 0,43% | 63,00 |
| 16.04.2025 | 94,81 | 95,86 | 91,66 | 92,98 | -3,30% | - |
| 15.04.2025 | 95,97 | 98,21 | 95,64 | 96,15 | 0,11% | 154,00 |
| 14.04.2025 | 99,18 | 99,48 | 94,45 | 96,04 | -3,12% | 191,00 |
| 11.04.2025 | 99,25 | 100,33 | 95,73 | 99,13 | -0,28% | 11,00 |
| 10.04.2025 | 108,55 | 108,83 | 96,82 | 99,41 | -8,84% | 66,00 |
| 09.04.2025 | 93,04 | 109,80 | 92,46 | 109,05 | 14,72% | 99,00 |
| 08.04.2025 | 97,76 | 101,55 | 93,75 | 95,06 | -2,10% | 572,00 |
| 07.04.2025 | 97,63 | 102,60 | 93,90 | 97,10 | -3,12% | 298,00 |
| 04.04.2025 | 103,78 | 104,40 | 97,88 | 100,23 | -4,07% | 112,00 |
| 03.04.2025 | 112,13 | 112,38 | 103,40 | 104,48 | -9,23% | - |
| 02.04.2025 | 112,73 | 115,18 | 111,10 | 115,10 | 2,02% | 1,00 |
| 01.04.2025 | 113,00 | 114,00 | 111,00 | 112,83 | -0,53% | 2,00 |
| 31.03.2025 | 112,20 | 113,78 | 109,63 | 113,43 | 1,07% | 214,00 |
| 28.03.2025 | 115,53 | 115,73 | 111,40 | 112,23 | -2,84% | 12,00 |
| 27.03.2025 | 116,38 | 116,53 | 113,13 | 115,50 | -0,82% | 24,00 |
| 26.03.2025 | 116,45 | 117,88 | 115,95 | 116,45 | 0,04% | 2,00 |
| 25.03.2025 | 114,55 | 116,53 | 114,00 | 116,40 | 1,55% | 2,00 |
| 24.03.2025 | 112,80 | 115,40 | 112,68 | 114,63 | 1,89% | 5,00 |
| 21.03.2025 | 114,43 | 114,48 | 107,35 | 112,50 | -1,53% | - |
| 20.03.2025 | 115,63 | 116,45 | 114,05 | 114,25 | -0,98% | 26,00 |
| 19.03.2025 | 111,88 | 116,58 | 111,88 | 115,38 | 3,34% | 1,00 |
| 18.03.2025 | 115,85 | 116,05 | 111,45 | 111,65 | -3,67% | 79,00 |
| 17.03.2025 | 114,23 | 116,33 | 110,95 | 115,90 | 3,21% | 377,00 |
| 14.03.2025 | 111,78 | 113,53 | 111,10 | 112,30 | 0,76% | 262,00 |
| 13.03.2025 | 114,65 | 115,98 | 110,03 | 111,45 | -2,71% | 289,00 |
| 12.03.2025 | 116,68 | 118,20 | 111,98 | 114,55 | -1,67% | 100,00 |
| 11.03.2025 | 119,70 | 120,20 | 113,78 | 116,50 | -2,43% | - |
| 10.03.2025 | 124,95 | 125,20 | 118,80 | 119,40 | -4,69% | - |
| 07.03.2025 | 126,65 | 127,05 | 123,23 | 125,28 | -1,26% | 343,00 |
| 06.03.2025 | 129,45 | 129,52 | 125,48 | 126,88 | -2,23% | 1,00 |
| 05.03.2025 | 129,60 | 130,73 | 127,70 | 129,77 | 0,27% | 25,00 |
| 04.03.2025 | 133,52 | 133,55 | 127,45 | 129,43 | -3,13% | 182,00 |
| 03.03.2025 | 135,55 | 136,50 | 132,27 | 133,60 | -1,64% | 77,00 |
| 28.02.2025 | 133,83 | 136,43 | 133,20 | 135,83 | 1,48% | 55,00 |
| 27.02.2025 | 133,68 | 135,73 | 131,45 | 133,85 | 0,30% | 13,00 |
| 26.02.2025 | 132,27 | 135,33 | 132,02 | 133,45 | 1,19% | 141,00 |
| 25.02.2025 | 131,80 | 132,63 | 129,02 | 131,88 | -0,06% | 1,00 |
| 24.02.2025 | 133,10 | 135,38 | 131,55 | 131,95 | -1,53% | 25,00 |
| 21.02.2025 | 138,93 | 139,93 | 133,45 | 134,00 | -3,49% | 4,00 |
| 20.02.2025 | 140,73 | 141,35 | 137,35 | 138,85 | -1,52% | 7,00 |
| 19.02.2025 | 139,68 | 141,50 | 136,43 | 141,00 | 0,86% | 416,00 |
| 18.02.2025 | 136,95 | 140,85 | 135,52 | 139,80 | 2,46% | 110,00 |
| 17.02.2025 | 136,20 | 136,90 | 136,08 | 136,45 | 0,09% | 1,00 |
| 14.02.2025 | 141,75 | 141,90 | 136,33 | 136,33 | -3,26% | 174,00 |
| 13.02.2025 | 155,60 | 156,00 | 134,38 | 140,93 | -9,62% | 503,00 |
| 12.02.2025 | 153,35 | 157,63 | 152,52 | 155,93 | 1,86% | - |
| 11.02.2025 | 157,30 | 157,48 | 149,18 | 153,08 | -2,70% | 8,00 |
| 10.02.2025 | 159,23 | 162,38 | 156,98 | 157,33 | -0,85% | - |
| 07.02.2025 | 160,27 | 161,63 | 158,33 | 158,68 | -0,91% | 9,00 |
| 06.02.2025 | 152,75 | 160,18 | 152,65 | 160,13 | 5,03% | 16,00 |
| 05.02.2025 | 151,52 | 153,85 | 151,10 | 152,45 | 0,28% | 59,00 |
| 04.02.2025 | 152,15 | 152,83 | 151,05 | 152,02 | -0,25% | - |
| 03.02.2025 | 152,90 | 153,90 | 149,50 | 152,40 | -0,23% | 1,00 |
| 31.01.2025 | 153,35 | 155,00 | 152,13 | 152,75 | -0,08% | 2,00 |
| 30.01.2025 | 151,35 | 154,10 | 150,58 | 152,88 | 0,94% | - |
| 29.01.2025 | 151,40 | 153,38 | 150,75 | 151,45 | -0,16% | 12,00 |
| 28.01.2025 | 149,08 | 153,23 | 148,80 | 151,70 | 1,98% | 30,00 |
| 27.01.2025 | 147,13 | 149,08 | 145,65 | 148,75 | 0,85% | - |
| 24.01.2025 | 148,68 | 149,13 | 146,25 | 147,50 | -1,12% | 1,00 |
| 23.01.2025 | 148,45 | 149,73 | 147,13 | 149,18 | 0,51% | 5,00 |
| 22.01.2025 | 150,08 | 150,23 | 148,10 | 148,43 | -0,87% | - |
| 21.01.2025 | 150,65 | 151,35 | 147,20 | 149,73 | -0,20% | - |
| 20.01.2025 | 151,38 | 151,48 | 149,95 | 150,02 | -1,30% | - |
| 17.01.2025 | 150,77 | 153,20 | 150,10 | 152,00 | 1,01% | 50,00 |
| 16.01.2025 | 150,52 | 152,08 | 149,45 | 150,48 | 0,13% | 23,00 |
| 15.01.2025 | 149,60 | 152,65 | 148,85 | 150,27 | 0,59% | 24,00 |
| 14.01.2025 | 148,83 | 150,23 | 147,85 | 149,40 | 0,17% | 1,00 |