21,813€
-0,91%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 21,82 | 21,83 | 21,53 | 21,82 | -0,87% | - |
| 18.06.2026 | 21,48 | 22,11 | 21,20 | 22,01 | 0,87% | - |
| 17.06.2026 | 21,45 | 21,83 | 21,09 | 21,82 | 1,63% | - |
| 16.06.2026 | 21,43 | 21,54 | 21,16 | 21,47 | 0,48% | - |
| 15.06.2026 | 21,64 | 21,91 | 21,17 | 21,37 | 0,13% | - |
| 12.06.2026 | 21,07 | 21,51 | 20,51 | 21,34 | 0,62% | - |
| 11.06.2026 | 20,83 | 21,28 | 20,21 | 21,21 | 1,13% | - |
| 10.06.2026 | 21,17 | 21,53 | 20,26 | 20,97 | -0,98% | - |
| 09.06.2026 | 21,20 | 21,66 | 20,89 | 21,18 | 0,79% | - |
| 08.06.2026 | 21,26 | 21,68 | 20,42 | 21,02 | 2,74% | - |
| 05.06.2026 | 20,78 | 20,78 | 20,46 | 20,46 | 1,26% | - |
| 04.06.2026 | 20,32 | 20,36 | 20,20 | 20,20 | 1,25% | - |
| 03.06.2026 | 20,05 | 20,05 | 19,95 | 19,95 | 4,32% | - |
| 02.06.2026 | 19,58 | 19,62 | 19,12 | 19,12 | -0,10% | - |
| 01.06.2026 | 19,47 | 19,50 | 19,14 | 19,14 | -1,13% | - |
| 29.05.2026 | 19,75 | 19,76 | 19,36 | 19,36 | -1,59% | - |
| 28.05.2026 | 19,97 | 19,97 | 19,67 | 19,67 | 0,53% | - |
| 27.05.2026 | 19,80 | 19,80 | 19,57 | 19,57 | 4,07% | - |
| 26.05.2026 | 19,12 | 19,12 | 18,80 | 18,80 | -2,72% | - |
| 25.05.2026 | 19,12 | 19,33 | 19,12 | 19,33 | 1,31% | - |
| 22.05.2026 | 19,10 | 19,11 | 19,08 | 19,08 | 5,94% | - |
| 21.05.2026 | 18,90 | 18,94 | 18,01 | 18,01 | 0,94% | - |
| 20.05.2026 | 18,55 | 18,55 | 17,84 | 17,84 | -2,57% | - |
| 19.05.2026 | 18,52 | 18,57 | 18,31 | 18,31 | 1,43% | - |
| 18.05.2026 | 18,01 | 18,05 | 18,01 | 18,05 | 0,62% | - |
| 15.05.2026 | 18,21 | 18,21 | 17,94 | 17,94 | -1,10% | - |
| 14.05.2026 | 18,22 | 18,22 | 18,14 | 18,14 | -0,34% | - |
| 13.05.2026 | 18,31 | 18,33 | 18,20 | 18,20 | -1,90% | - |
| 11.05.2026 | 18,66 | 18,66 | 18,56 | 18,56 | 2,28% | - |
| 08.05.2026 | 18,24 | 18,24 | 18,14 | 18,14 | 0,06% | - |
| 07.05.2026 | 18,19 | 18,19 | 18,13 | 18,13 | 1,01% | - |
| 06.05.2026 | 17,96 | 17,97 | 17,95 | 17,95 | 2,16% | - |
| 05.05.2026 | 17,64 | 17,64 | 17,57 | 17,57 | -0,59% | - |
| 04.05.2026 | 17,78 | 17,80 | 17,67 | 17,67 | -0,57% | - |
| 30.04.2026 | 17,55 | 17,78 | 17,55 | 17,78 | 1,10% | - |
| 29.04.2026 | 17,69 | 17,69 | 17,58 | 17,58 | 0,07% | - |
| 28.04.2026 | 17,62 | 17,63 | 17,57 | 17,57 | 0,76% | - |
| 27.04.2026 | 17,57 | 17,57 | 17,44 | 17,44 | -1,32% | - |
| 24.04.2026 | 17,79 | 17,79 | 17,67 | 17,67 | 0,98% | - |
| 23.04.2026 | 17,49 | 17,51 | 17,49 | 17,50 | -1,72% | - |
| 22.04.2026 | 17,84 | 17,84 | 17,81 | 17,81 | -0,34% | - |
| 21.04.2026 | 17,88 | 17,88 | 17,87 | 17,87 | 2,81% | - |
| 20.04.2026 | 17,60 | 17,60 | 17,38 | 17,38 | 0,65% | - |
| 17.04.2026 | 17,29 | 17,29 | 17,27 | 17,27 | -0,13% | - |
| 16.04.2026 | 17,32 | 17,32 | 17,29 | 17,29 | -0,62% | - |
| 15.04.2026 | 17,47 | 17,47 | 17,40 | 17,40 | 2,97% | - |
| 14.04.2026 | 17,00 | 17,00 | 16,89 | 16,89 | 0,39% | - |
| 13.04.2026 | 16,92 | 16,92 | 16,83 | 16,83 | 1,17% | - |
| 10.04.2026 | 16,78 | 16,82 | 16,63 | 16,63 | 0,87% | - |
| 09.04.2026 | 16,65 | 16,65 | 16,49 | 16,49 | 0,27% | - |
| 08.04.2026 | 16,50 | 16,50 | 16,45 | 16,45 | 0,86% | - |
| 07.04.2026 | 16,44 | 16,44 | 16,31 | 16,31 | 1,91% | - |
| 02.04.2026 | 15,80 | 16,00 | 15,80 | 16,00 | -1,23% | - |
| 01.04.2026 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 31.03.2026 | 16,20 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 30.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 27.03.2026 | 16,60 | 16,60 | 16,10 | 16,10 | -4,17% | - |
| 26.03.2026 | 16,50 | 16,80 | 16,40 | 16,80 | 3,70% | - |
| 25.03.2026 | 16,10 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 24.03.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 23.03.2026 | 15,70 | 16,20 | 15,70 | 16,20 | 1,25% | - |
| 20.03.2026 | 16,20 | 16,30 | 16,00 | 16,00 | 0,00% | - |
| 19.03.2026 | 16,40 | 16,40 | 16,00 | 16,00 | 0,00% | - |
| 18.03.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 17.03.2026 | 16,00 | 16,00 | 15,90 | 16,00 | -0,62% | - |
| 16.03.2026 | 16,10 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 13.03.2026 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 12.03.2026 | 16,20 | 16,30 | 16,00 | 16,00 | -6,43% | - |
| 11.03.2026 | 16,30 | 17,10 | 16,10 | 17,10 | 6,21% | 8,00 |
| 10.03.2026 | 16,30 | 16,30 | 16,10 | 16,10 | 2,55% | - |
| 09.03.2026 | 16,10 | 16,20 | 15,70 | 15,70 | -5,99% | - |
| 06.03.2026 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
| 05.03.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 2,42% | - |
| 04.03.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 03.03.2026 | 16,50 | 16,50 | 16,40 | 16,40 | 1,23% | - |
| 02.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 27.02.2026 | 16,90 | 16,90 | 16,70 | 16,70 | 1,83% | - |
| 26.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 25.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 24.02.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -2,94% | - |
| 23.02.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 1,80% | - |
| 20.02.2026 | 16,80 | 16,90 | 16,70 | 16,70 | -2,91% | - |
| 19.02.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 3,61% | - |
| 18.02.2026 | 16,70 | 16,70 | 16,60 | 16,60 | 0,61% | - |
| 17.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 16.02.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 3,07% | - |
| 13.02.2026 | 16,20 | 16,30 | 16,20 | 16,30 | -1,21% | - |
| 12.02.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 11.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 10.02.2026 | 16,20 | 16,20 | 16,00 | 16,00 | 0,63% | - |
| 09.02.2026 | 16,10 | 16,10 | 15,90 | 15,90 | 0,00% | - |
| 06.02.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 05.02.2026 | 16,10 | 16,10 | 15,90 | 15,90 | 1,92% | - |
| 04.02.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 03.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 02.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 30.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 29.01.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 28.01.2026 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 27.01.2026 | 15,50 | 15,50 | 15,30 | 15,30 | -0,65% | - |