17,250€
0,88%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,25 | 17,35 | 16,90 | 17,10 | -1,16% | - |
| 04.03.2026 | 16,85 | 17,40 | 16,50 | 17,30 | 2,67% | - |
| 03.03.2026 | 16,75 | 16,90 | 16,40 | 16,85 | 0,90% | - |
| 02.03.2026 | 16,45 | 16,80 | 16,20 | 16,70 | -1,18% | - |
| 27.02.2026 | 17,15 | 17,25 | 16,70 | 16,90 | -1,17% | - |
| 26.02.2026 | 16,65 | 17,20 | 16,40 | 17,10 | 2,40% | - |
| 25.02.2026 | 16,85 | 17,00 | 16,60 | 16,70 | -0,60% | - |
| 24.02.2026 | 16,85 | 16,90 | 16,50 | 16,80 | 0,90% | - |
| 23.02.2026 | 17,15 | 17,45 | 16,45 | 16,65 | -3,76% | - |
| 20.02.2026 | 17,05 | 17,40 | 16,70 | 17,30 | 1,17% | - |
| 19.02.2026 | 17,30 | 18,00 | 16,90 | 17,10 | 0,00% | - |
| 18.02.2026 | 16,95 | 17,10 | 16,60 | 17,10 | 1,79% | - |
| 17.02.2026 | 16,75 | 17,05 | 16,50 | 16,80 | 0,30% | - |
| 16.02.2026 | 16,75 | 16,85 | 16,60 | 16,75 | -0,30% | - |
| 13.02.2026 | 16,45 | 16,85 | 16,20 | 16,80 | 3,07% | - |
| 12.02.2026 | 16,85 | 17,10 | 16,25 | 16,30 | -2,98% | - |
| 11.02.2026 | 16,75 | 17,00 | 16,50 | 16,80 | 1,20% | - |
| 10.02.2026 | 16,45 | 16,60 | 16,00 | 16,60 | 1,84% | - |
| 09.02.2026 | 16,35 | 16,45 | 15,90 | 16,30 | -0,31% | - |
| 06.02.2026 | 16,05 | 16,35 | 15,80 | 16,35 | 1,55% | - |
| 05.02.2026 | 16,35 | 16,45 | 15,90 | 16,10 | -1,23% | - |
| 04.02.2026 | 15,95 | 16,40 | 15,70 | 16,30 | 2,19% | - |
| 03.02.2026 | 15,85 | 16,15 | 15,60 | 15,95 | 0,63% | - |
| 02.02.2026 | 15,45 | 15,95 | 15,30 | 15,85 | 1,93% | - |
| 30.01.2026 | 15,55 | 15,70 | 15,30 | 15,55 | 0,00% | - |
| 29.01.2026 | 15,35 | 15,55 | 15,10 | 15,55 | -0,64% | - |
| 28.01.2026 | 15,45 | 15,75 | 15,20 | 15,65 | 1,95% | - |
| 27.01.2026 | 15,75 | 15,75 | 15,30 | 15,35 | -1,92% | - |
| 26.01.2026 | 15,75 | 15,85 | 15,40 | 15,65 | -0,63% | - |
| 23.01.2026 | 16,05 | 16,20 | 15,60 | 15,75 | -2,17% | - |
| 22.01.2026 | 15,95 | 16,45 | 15,70 | 16,10 | 0,94% | - |
| 21.01.2026 | 15,55 | 16,05 | 15,30 | 15,95 | 2,57% | - |
| 20.01.2026 | 15,75 | 15,80 | 15,40 | 15,55 | -2,20% | - |
| 16.01.2026 | 15,95 | 15,95 | 15,60 | 15,90 | -0,62% | - |
| 15.01.2026 | 15,65 | 16,05 | 15,40 | 16,00 | 2,89% | - |
| 14.01.2026 | 15,85 | 15,90 | 15,45 | 15,55 | -1,58% | - |
| 13.01.2026 | 15,75 | 16,00 | 15,40 | 15,80 | 0,64% | - |
| 12.01.2026 | 15,75 | 15,90 | 15,50 | 15,70 | -1,26% | - |
| 09.01.2026 | 15,65 | 16,10 | 15,40 | 15,90 | 1,60% | - |
| 08.01.2026 | 15,15 | 15,65 | 14,50 | 15,65 | 1,95% | - |
| 07.01.2026 | 15,65 | 15,70 | 14,80 | 15,35 | 0,00% | - |
| 06.01.2026 | 15,45 | 15,60 | 14,90 | 15,35 | -1,29% | - |
| 05.01.2026 | 15,55 | 15,65 | 14,90 | 15,55 | 1,30% | - |
| 02.01.2026 | 14,75 | 15,40 | 14,50 | 15,35 | -2,54% | - |
| 30.12.2025 | 15,65 | 15,75 | 15,40 | 15,75 | 1,29% | - |
| 29.12.2025 | 15,65 | 15,70 | 15,10 | 15,55 | -0,64% | - |
| 23.12.2025 | 15,85 | 15,95 | 15,20 | 15,65 | -0,95% | - |
| 22.12.2025 | 15,85 | 15,90 | 15,20 | 15,80 | 0,00% | - |
| 19.12.2025 | 15,75 | 15,80 | 15,20 | 15,80 | 0,64% | - |
| 18.12.2025 | 15,85 | 15,95 | 15,30 | 15,70 | -0,63% | - |
| 17.12.2025 | 15,65 | 15,85 | 15,10 | 15,80 | 1,61% | - |
| 16.12.2025 | 15,85 | 16,00 | 15,40 | 15,55 | -0,64% | - |
| 15.12.2025 | 15,65 | 15,75 | 15,40 | 15,65 | -0,63% | - |
| 12.12.2025 | 15,45 | 15,75 | 14,90 | 15,75 | 1,94% | - |
| 11.12.2025 | 15,15 | 15,70 | 14,80 | 15,45 | 3,00% | 200,00 |
| 10.12.2025 | 15,10 | 15,10 | 14,80 | 15,00 | 0,33% | - |
| 09.12.2025 | 14,65 | 15,00 | 14,50 | 14,95 | 1,01% | - |
| 08.12.2025 | 14,90 | 15,00 | 14,70 | 14,80 | -0,67% | - |
| 05.12.2025 | 14,75 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 04.12.2025 | 15,15 | 15,15 | 14,75 | 14,80 | -1,33% | - |
| 03.12.2025 | 15,10 | 15,15 | 14,80 | 15,00 | -0,66% | - |
| 02.12.2025 | 15,05 | 15,20 | 14,80 | 15,10 | -0,33% | - |
| 01.12.2025 | 15,15 | 15,20 | 14,80 | 15,15 | 0,00% | - |
| 28.11.2025 | 15,25 | 15,30 | 15,00 | 15,15 | 3,06% | - |
| 26.11.2025 | 15,20 | 15,20 | 14,70 | 14,70 | 0,00% | - |
| 25.11.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 24.11.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 3,50% | - |
| 21.11.2025 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 20.11.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -0,69% | - |
| 19.11.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 18.11.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -3,36% | - |
| 17.11.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 1,36% | - |
| 14.11.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -3,92% | - |
| 13.11.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 12.11.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 2,00% | - |
| 11.11.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -1,32% | - |
| 10.11.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 3,40% | - |
| 07.11.2025 | 14,90 | 14,90 | 14,70 | 14,70 | 4,26% | - |
| 06.11.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 4,44% | - |
| 05.11.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -0,74% | - |
| 04.11.2025 | 13,70 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 03.11.2025 | 13,70 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 31.10.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | - |
| 30.10.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 29.10.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | - |
| 28.10.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | - |
| 27.10.2025 | 14,10 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 24.10.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 23.10.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | - |
| 22.10.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 2,17% | - |
| 21.10.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | - |
| 20.10.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 2,22% | - |
| 17.10.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -3,57% | - |
| 16.10.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 1,45% | - |
| 15.10.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 2,99% | - |
| 14.10.2025 | 13,80 | 13,80 | 13,40 | 13,40 | 0,00% | - |
| 13.10.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -2,19% | - |
| 10.10.2025 | 13,80 | 13,90 | 13,70 | 13,70 | 0,00% | - |
| 09.10.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 08.10.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |