14,100€
2,17%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 23.07.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 2,22% | - |
| 22.07.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
| 21.07.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 1,49% | - |
| 18.07.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 17.07.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 16.07.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | - |
| 15.07.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -1,44% | - |
| 14.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 11.07.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 2,99% | - |
| 10.07.2025 | 13,60 | 13,60 | 13,40 | 13,40 | 0,00% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,40 | 13,40 | 1,52% | - |
| 08.07.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -2,94% | - |
| 07.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 04.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 03.07.2025 | 13,60 | 13,60 | 13,40 | 13,40 | 1,52% | - |
| 02.07.2025 | 13,40 | 13,40 | 13,20 | 13,20 | 3,12% | - |
| 01.07.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 30.06.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 27.06.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | - |
| 26.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 25.06.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -2,22% | - |
| 24.06.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,75% | - |
| 23.06.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 20.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.06.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | - |
| 17.06.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 1,54% | - |
| 16.06.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -1,52% | - |
| 13.06.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 12.06.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -2,92% | - |
| 11.06.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | - |
| 10.06.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 09.06.2025 | 13,60 | 13,70 | 13,60 | 13,60 | 3,03% | - |
| 06.06.2025 | 13,30 | 13,40 | 13,20 | 13,20 | 0,00% | - |
| 05.06.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -1,49% | - |
| 04.06.2025 | 13,60 | 13,60 | 13,40 | 13,40 | 1,52% | 36,00 |
| 03.06.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 02.06.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 1,53% | - |
| 30.05.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -0,76% | - |
| 29.05.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | 30,00 |
| 28.05.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 4,69% | - |
| 27.05.2025 | 13,00 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 26.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 4,00% | - |
| 23.05.2025 | 12,90 | 13,00 | 12,50 | 12,50 | -2,34% | - |
| 22.05.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 21.05.2025 | 13,10 | 13,20 | 13,00 | 13,00 | -2,99% | - |
| 20.05.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | - |
| 19.05.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | - |
| 16.05.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -0,74% | - |
| 15.05.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -2,17% | - |
| 14.05.2025 | 13,90 | 14,00 | 13,80 | 13,80 | 3,76% | - |
| 13.05.2025 | 13,90 | 14,00 | 13,30 | 13,30 | -0,75% | - |
| 12.05.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 8,06% | - |
| 09.05.2025 | 13,10 | 13,10 | 12,40 | 12,40 | -2,36% | - |
| 08.05.2025 | 12,90 | 12,90 | 12,70 | 12,70 | 1,60% | - |
| 07.05.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -2,34% | - |
| 06.05.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 05.05.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 02.05.2025 | 12,60 | 12,70 | 12,60 | 12,60 | 4,13% | - |
| 30.04.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 29.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 28.04.2025 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 25.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 24.04.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | - |
| 23.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 4,27% | - |
| 22.04.2025 | 11,70 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 17.04.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -2,52% | - |
| 16.04.2025 | 11,70 | 11,90 | 11,60 | 11,90 | -0,83% | - |
| 15.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 14.04.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 4,31% | - |
| 11.04.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -4,92% | - |
| 10.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 8,93% | - |
| 09.04.2025 | 11,20 | 11,40 | 11,20 | 11,20 | -7,44% | - |
| 08.04.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 1,68% | - |
| 07.04.2025 | 11,30 | 12,00 | 11,30 | 11,90 | 1,71% | 896,00 |
| 04.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -6,40% | - |
| 03.04.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -4,58% | - |
| 02.04.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | - |
| 01.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 1,57% | - |
| 31.03.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -2,31% | - |
| 28.03.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 25.03.2025 | 13,70 | 13,80 | 13,50 | 13,50 | -0,74% | - |
| 24.03.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 3,82% | - |
| 21.03.2025 | 13,60 | 13,80 | 13,10 | 13,10 | -4,38% | - |
| 20.03.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 0,74% | - |
| 19.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 18.03.2025 | 13,90 | 13,90 | 13,60 | 13,60 | 0,00% | - |
| 17.03.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 14.03.2025 | 13,20 | 13,30 | 13,10 | 13,30 | -2,21% | - |
| 13.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 12.03.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -2,16% | - |
| 11.03.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -4,79% | - |
| 10.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 2,10% | - |
| 07.03.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 06.03.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 0,00% | - |
| 05.03.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -3,33% | - |