18,469€
-0,80%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 18,48 | 18,50 | 18,24 | 18,48 | -0,76% | - |
| 07.05.2026 | 18,40 | 18,99 | 18,13 | 18,62 | 0,33% | - |
| 06.05.2026 | 18,20 | 18,70 | 17,95 | 18,56 | 1,82% | - |
| 05.05.2026 | 17,89 | 18,26 | 17,57 | 18,23 | 2,04% | - |
| 04.05.2026 | 18,04 | 18,10 | 17,67 | 17,86 | -1,49% | - |
| 30.04.2026 | 17,79 | 18,18 | 17,55 | 18,13 | 1,18% | - |
| 29.04.2026 | 17,94 | 18,01 | 17,58 | 17,92 | 1,03% | - |
| 28.04.2026 | 17,84 | 18,03 | 17,57 | 17,74 | -0,72% | - |
| 27.04.2026 | 17,79 | 17,97 | 17,44 | 17,87 | 0,30% | - |
| 24.04.2026 | 18,04 | 18,09 | 17,67 | 17,81 | -0,80% | - |
| 23.04.2026 | 17,71 | 18,09 | 17,49 | 17,96 | 0,50% | - |
| 22.04.2026 | 18,06 | 18,27 | 17,81 | 17,87 | -1,04% | - |
| 21.04.2026 | 18,10 | 18,31 | 17,87 | 18,06 | 0,71% | - |
| 20.04.2026 | 17,85 | 18,08 | 17,38 | 17,93 | 0,45% | - |
| 17.04.2026 | 17,50 | 17,92 | 17,27 | 17,85 | 2,23% | - |
| 16.04.2026 | 17,53 | 17,67 | 17,29 | 17,46 | 0,10% | - |
| 15.04.2026 | 17,67 | 17,76 | 17,21 | 17,44 | -0,68% | - |
| 14.04.2026 | 17,22 | 17,56 | 16,89 | 17,56 | 2,71% | - |
| 13.04.2026 | 17,12 | 17,25 | 16,83 | 17,10 | -0,31% | - |
| 10.04.2026 | 17,02 | 17,24 | 16,63 | 17,15 | 0,45% | - |
| 09.04.2026 | 16,88 | 17,16 | 16,49 | 17,08 | 0,26% | - |
| 08.04.2026 | 16,72 | 17,04 | 16,45 | 17,03 | 2,62% | - |
| 07.04.2026 | 16,68 | 16,82 | 16,31 | 16,60 | 0,58% | - |
| 02.04.2026 | 16,05 | 16,70 | 15,80 | 16,50 | 0,00% | - |
| 01.04.2026 | 16,55 | 16,75 | 16,20 | 16,50 | -0,90% | - |
| 31.03.2026 | 16,55 | 16,80 | 16,20 | 16,65 | 0,30% | - |
| 30.03.2026 | 16,35 | 16,70 | 16,20 | 16,60 | 0,61% | - |
| 27.03.2026 | 16,85 | 16,95 | 16,10 | 16,50 | -2,65% | - |
| 26.03.2026 | 16,75 | 17,30 | 16,40 | 16,95 | 1,50% | - |
| 25.03.2026 | 16,35 | 16,80 | 16,00 | 16,70 | 1,21% | - |
| 24.03.2026 | 16,55 | 16,65 | 16,10 | 16,50 | 0,00% | - |
| 23.03.2026 | 16,05 | 16,75 | 15,70 | 16,50 | 0,92% | - |
| 20.03.2026 | 16,45 | 16,70 | 16,00 | 16,35 | -0,30% | - |
| 19.03.2026 | 16,65 | 16,70 | 16,00 | 16,40 | -2,09% | - |
| 18.03.2026 | 16,35 | 16,80 | 16,00 | 16,75 | 2,13% | - |
| 17.03.2026 | 16,25 | 16,50 | 15,90 | 16,40 | 0,31% | - |
| 16.03.2026 | 16,35 | 16,50 | 16,00 | 16,35 | 0,62% | - |
| 13.03.2026 | 16,25 | 16,55 | 15,90 | 16,25 | -0,91% | - |
| 12.03.2026 | 16,45 | 16,55 | 16,00 | 16,40 | -0,91% | - |
| 11.03.2026 | 16,55 | 17,10 | 16,10 | 16,55 | -0,90% | 8,00 |
| 10.03.2026 | 16,55 | 16,85 | 16,10 | 16,70 | 3,41% | - |
| 09.03.2026 | 16,35 | 16,70 | 15,70 | 16,15 | -2,12% | - |
| 06.03.2026 | 17,25 | 17,25 | 16,40 | 16,50 | -3,51% | - |
| 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 | -1,89% | - |
| 19.01.2026 | 15,85 | 16,05 | 15,60 | 15,85 | -0,31% | - |
| 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% | - |