14,850€
2,41%
Echtzeit-Aktienkurs Host Hotels & Resorts Inc.
Bid:
Ask:
Aktienkurse zur Host Hotels & Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 2,07% | - |
| 04.09.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 2,11% | - |
| 03.09.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | - |
| 02.09.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -0,69% | - |
| 01.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 29.08.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 28.08.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 3,52% | - |
| 27.08.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 0,71% | - |
| 26.08.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -0,70% | - |
| 25.08.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 4,41% | - |
| 22.08.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 0,74% | - |
| 21.08.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 20.08.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 3,03% | - |
| 19.08.2025 | 13,40 | 13,40 | 13,20 | 13,20 | 0,00% | - |
| 18.08.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | - |
| 15.08.2025 | 13,80 | 13,80 | 13,40 | 13,40 | 0,75% | - |
| 14.08.2025 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | - |
| 13.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 12.08.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 11.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.08.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -2,26% | - |
| 05.08.2025 | 13,50 | 13,50 | 13,30 | 13,30 | 0,76% | - |
| 04.08.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 01.08.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -5,71% | - |
| 31.07.2025 | 14,10 | 14,20 | 14,00 | 14,00 | 0,00% | - |
| 30.07.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 29.07.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 28.07.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 2,92% | - |
| 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% | - |