113,625€
-2,43%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -1,93% | - |
| 04.06.2025 | 116,45 | 116,45 | 116,45 | 116,45 | 2,87% | - |
| 03.06.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -1,35% | - |
| 02.06.2025 | 114,75 | 114,75 | 114,75 | 114,75 | -0,39% | - |
| 30.05.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -0,90% | - |
| 29.05.2025 | 116,25 | 116,25 | 116,25 | 116,25 | 0,30% | - |
| 28.05.2025 | 115,90 | 115,90 | 115,90 | 115,90 | 2,84% | - |
| 27.05.2025 | 112,70 | 112,70 | 112,70 | 112,70 | 0,27% | - |
| 26.05.2025 | 112,40 | 112,40 | 112,40 | 112,40 | 0,40% | - |
| 23.05.2025 | 111,95 | 111,95 | 111,95 | 111,95 | -0,53% | - |
| 22.05.2025 | 111,55 | 112,55 | 111,55 | 112,55 | -2,34% | 33,00 |
| 21.05.2025 | 115,25 | 115,25 | 115,25 | 115,25 | -2,08% | - |
| 20.05.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -1,09% | - |
| 19.05.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 0,08% | - |
| 16.05.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -1,98% | - |
| 15.05.2025 | 120,60 | 121,30 | 120,60 | 121,30 | -0,33% | 142,00 |
| 14.05.2025 | 121,70 | 121,70 | 121,70 | 121,70 | -0,37% | - |
| 13.05.2025 | 120,25 | 122,15 | 120,25 | 122,15 | 6,59% | 347,00 |
| 12.05.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 1,73% | - |
| 09.05.2025 | 112,65 | 112,65 | 112,65 | 112,65 | 2,46% | - |
| 08.05.2025 | 109,95 | 109,95 | 109,95 | 109,95 | 2,76% | - |
| 07.05.2025 | 107,00 | 107,00 | 107,00 | 107,00 | 0,09% | - |
| 06.05.2025 | 106,90 | 106,90 | 106,90 | 106,90 | -0,33% | - |
| 05.05.2025 | 107,30 | 107,30 | 107,25 | 107,25 | 2,29% | - |
| 02.05.2025 | 104,85 | 104,85 | 104,85 | 104,85 | 5,91% | - |
| 30.04.2025 | 98,86 | 99,00 | 98,86 | 99,00 | 0,43% | 20,00 |
| 29.04.2025 | 98,58 | 98,58 | 98,58 | 98,58 | 0,31% | - |
| 28.04.2025 | 98,28 | 98,28 | 98,28 | 98,28 | -1,33% | - |
| 25.04.2025 | 99,60 | 99,60 | 99,60 | 99,60 | 2,85% | - |
| 24.04.2025 | 96,90 | 96,90 | 96,84 | 96,84 | -1,84% | - |
| 23.04.2025 | 95,12 | 98,66 | 95,12 | 98,66 | 9,19% | 100,00 |
| 22.04.2025 | 90,36 | 90,36 | 90,36 | 90,36 | -3,65% | 1,00 |
| 17.04.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -0,13% | - |
| 16.04.2025 | 93,90 | 93,90 | 93,90 | 93,90 | -1,53% | - |
| 15.04.2025 | 95,36 | 95,36 | 95,36 | 95,36 | -3,77% | - |
| 14.04.2025 | 99,10 | 99,10 | 99,10 | 99,10 | -0,40% | - |
| 11.04.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 0,55% | - |
| 10.04.2025 | 107,75 | 107,75 | 98,96 | 98,96 | 4,30% | 39,00 |
| 09.04.2025 | 92,74 | 94,88 | 92,74 | 94,88 | -0,34% | 53,00 |
| 08.04.2025 | 97,36 | 97,36 | 95,20 | 95,20 | -0,56% | 21,00 |
| 07.04.2025 | 95,74 | 95,74 | 95,74 | 95,74 | -7,36% | - |
| 04.04.2025 | 103,35 | 103,35 | 103,35 | 103,35 | -6,64% | - |
| 03.04.2025 | 110,70 | 110,70 | 110,70 | 110,70 | -1,29% | - |
| 02.04.2025 | 112,15 | 112,15 | 112,15 | 112,15 | -0,36% | - |
| 01.04.2025 | 112,55 | 112,55 | 112,55 | 112,55 | 1,12% | - |
| 31.03.2025 | 111,30 | 111,30 | 111,30 | 111,30 | -3,39% | - |
| 28.03.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -0,86% | - |
| 27.03.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -0,09% | - |
| 26.03.2025 | 116,30 | 116,30 | 116,30 | 116,30 | 1,75% | - |
| 25.03.2025 | 114,30 | 114,30 | 114,30 | 114,30 | 1,33% | - |
| 24.03.2025 | 112,80 | 112,80 | 112,80 | 112,80 | 4,11% | - |
| 21.03.2025 | 114,15 | 114,15 | 108,35 | 108,35 | -6,31% | 146,00 |
| 20.03.2025 | 115,65 | 115,65 | 115,65 | 115,65 | 3,49% | - |
| 19.03.2025 | 111,75 | 111,75 | 111,75 | 111,75 | -3,66% | - |
| 18.03.2025 | 115,35 | 116,00 | 115,35 | 116,00 | 3,53% | 30,00 |
| 17.03.2025 | 111,80 | 112,05 | 111,80 | 112,05 | 0,04% | 16,00 |
| 14.03.2025 | 111,80 | 112,00 | 111,80 | 112,00 | -1,58% | 44,00 |
| 13.03.2025 | 114,00 | 114,00 | 113,80 | 113,80 | -2,40% | 18,00 |
| 12.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,81% | - |
| 11.03.2025 | 118,75 | 118,75 | 118,75 | 118,75 | -4,77% | - |
| 10.03.2025 | 124,00 | 124,70 | 124,00 | 124,70 | -1,23% | 144,00 |
| 07.03.2025 | 126,25 | 126,25 | 126,25 | 126,25 | -2,02% | - |
| 06.03.2025 | 128,85 | 128,85 | 128,85 | 128,85 | -0,15% | - |
| 05.03.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -0,31% | - |
| 04.03.2025 | 133,20 | 133,20 | 128,95 | 129,45 | -4,15% | 57,00 |
| 03.03.2025 | 135,05 | 135,05 | 135,05 | 135,05 | 1,35% | - |
| 28.02.2025 | 133,25 | 133,25 | 133,25 | 133,25 | 0,19% | - |
| 27.02.2025 | 133,35 | 133,35 | 133,00 | 133,00 | 0,99% | 15,00 |
| 26.02.2025 | 131,70 | 131,70 | 131,70 | 131,70 | 0,38% | - |
| 25.02.2025 | 131,20 | 131,20 | 131,20 | 131,20 | -1,32% | 105,00 |
| 24.02.2025 | 132,95 | 132,95 | 132,95 | 132,95 | -3,80% | - |
| 21.02.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -1,22% | - |
| 20.02.2025 | 139,90 | 139,90 | 139,90 | 139,90 | 0,68% | - |
| 19.02.2025 | 138,95 | 138,95 | 138,95 | 138,95 | 1,46% | - |
| 18.02.2025 | 136,30 | 136,95 | 136,30 | 136,95 | 1,00% | 25,00 |
| 17.02.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -3,38% | - |
| 14.02.2025 | 140,35 | 140,35 | 140,35 | 140,35 | -9,33% | - |
| 13.02.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 1,47% | - |
| 12.02.2025 | 152,55 | 152,55 | 152,55 | 152,55 | -2,49% | - |
| 11.02.2025 | 156,45 | 156,45 | 156,45 | 156,45 | -1,29% | - |
| 10.02.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -1,55% | - |
| 07.02.2025 | 159,35 | 161,00 | 159,35 | 161,00 | 5,78% | 1,00 |
| 06.02.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 1,16% | - |
| 05.02.2025 | 150,45 | 150,45 | 150,45 | 150,45 | -0,63% | - |
| 04.02.2025 | 151,40 | 151,40 | 151,40 | 151,40 | -0,07% | - |
| 03.02.2025 | 151,50 | 151,50 | 151,50 | 151,50 | -0,75% | - |
| 31.01.2025 | 152,65 | 152,65 | 152,65 | 152,65 | 1,13% | - |
| 30.01.2025 | 150,95 | 150,95 | 150,95 | 150,95 | -0,03% | - |
| 29.01.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 1,72% | - |
| 28.01.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 1,89% | - |
| 27.01.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -1,35% | - |
| 24.01.2025 | 147,70 | 147,70 | 147,70 | 147,70 | -0,14% | - |
| 23.01.2025 | 147,90 | 147,90 | 147,90 | 147,90 | -1,24% | - |
| 22.01.2025 | 149,75 | 149,75 | 149,75 | 149,75 | -0,13% | - |
| 21.01.2025 | 149,95 | 149,95 | 149,95 | 149,95 | -0,50% | - |
| 20.01.2025 | 150,70 | 150,70 | 150,70 | 150,70 | 0,40% | - |
| 17.01.2025 | 150,10 | 150,10 | 150,10 | 150,10 | 0,03% | - |
| 16.01.2025 | 150,05 | 150,05 | 150,05 | 150,05 | 0,70% | - |
| 15.01.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 0,37% | - |
| 14.01.2025 | 148,45 | 148,45 | 148,45 | 148,45 | 1,33% | - |