139,275€
0,13%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 138,10 | 138,10 | 138,10 | 138,10 | -0,72% | - |
| 15.04.2026 | 137,60 | 139,10 | 137,60 | 139,10 | 3,27% | 39,00 |
| 14.04.2026 | 134,70 | 134,70 | 134,70 | 134,70 | 2,51% | - |
| 13.04.2026 | 131,40 | 131,40 | 131,40 | 131,40 | -0,83% | - |
| 10.04.2026 | 132,50 | 132,50 | 132,50 | 132,50 | -0,90% | - |
| 09.04.2026 | 129,35 | 133,70 | 129,35 | 133,70 | 6,03% | 68,00 |
| 08.04.2026 | 126,10 | 126,10 | 126,10 | 126,10 | 0,56% | - |
| 07.04.2026 | 125,40 | 125,40 | 125,40 | 125,40 | 2,28% | - |
| 02.04.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -1,29% | - |
| 01.04.2026 | 124,20 | 124,20 | 124,20 | 124,20 | 1,68% | - |
| 31.03.2026 | 122,15 | 122,15 | 122,15 | 122,15 | -0,97% | - |
| 30.03.2026 | 123,35 | 123,35 | 123,35 | 123,35 | -0,56% | - |
| 27.03.2026 | 126,80 | 126,80 | 124,05 | 124,05 | -2,28% | 16,00 |
| 26.03.2026 | 126,95 | 126,95 | 126,95 | 126,95 | 0,51% | - |
| 25.03.2026 | 126,30 | 126,30 | 126,30 | 126,30 | 0,60% | - |
| 24.03.2026 | 125,10 | 125,55 | 125,10 | 125,55 | 3,04% | 121,00 |
| 23.03.2026 | 121,85 | 121,85 | 121,85 | 121,85 | -2,01% | - |
| 20.03.2026 | 124,35 | 124,35 | 124,35 | 124,35 | -1,66% | - |
| 19.03.2026 | 126,60 | 126,60 | 126,45 | 126,45 | -2,24% | 97,00 |
| 18.03.2026 | 127,85 | 129,35 | 127,85 | 129,35 | 5,81% | 38,00 |
| 17.03.2026 | 122,25 | 122,25 | 122,25 | 122,25 | 0,00% | - |
| 16.03.2026 | 122,25 | 122,25 | 122,25 | 122,25 | -1,89% | - |
| 13.03.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -4,15% | - |
| 12.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -0,31% | - |
| 11.03.2026 | 130,75 | 130,75 | 130,40 | 130,40 | -2,32% | 30,00 |
| 10.03.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 5,16% | - |
| 09.03.2026 | 126,95 | 126,95 | 126,95 | 126,95 | -6,52% | - |
| 06.03.2026 | 135,80 | 135,80 | 135,80 | 135,80 | -2,20% | - |
| 05.03.2026 | 138,85 | 138,85 | 138,85 | 138,85 | -0,50% | - |
| 04.03.2026 | 139,55 | 139,55 | 139,55 | 139,55 | 3,18% | - |
| 03.03.2026 | 135,25 | 135,25 | 135,25 | 135,25 | -0,04% | - |
| 02.03.2026 | 135,30 | 135,30 | 135,30 | 135,30 | -6,11% | - |
| 27.02.2026 | 144,10 | 144,10 | 144,10 | 144,10 | 1,73% | - |
| 26.02.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 2,31% | - |
| 25.02.2026 | 138,45 | 138,45 | 138,45 | 138,45 | 2,44% | - |
| 24.02.2026 | 135,15 | 135,15 | 135,15 | 135,15 | -6,11% | - |
| 23.02.2026 | 143,95 | 143,95 | 143,95 | 143,95 | 0,91% | - |
| 20.02.2026 | 142,65 | 142,65 | 142,65 | 142,65 | 0,49% | - |
| 19.02.2026 | 141,95 | 141,95 | 141,95 | 141,95 | -0,66% | - |
| 18.02.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 3,03% | - |
| 17.02.2026 | 138,70 | 138,70 | 138,70 | 138,70 | -0,36% | - |
| 16.02.2026 | 139,20 | 139,20 | 139,20 | 139,20 | -1,76% | - |
| 13.02.2026 | 141,70 | 141,70 | 141,70 | 141,70 | -0,11% | - |
| 12.02.2026 | 141,85 | 141,85 | 141,85 | 141,85 | 0,25% | - |
| 11.02.2026 | 141,50 | 141,50 | 141,50 | 141,50 | 6,03% | - |
| 10.02.2026 | 133,45 | 133,45 | 133,45 | 133,45 | -2,45% | - |
| 09.02.2026 | 136,80 | 136,80 | 136,80 | 136,80 | 1,63% | - |
| 06.02.2026 | 134,60 | 134,60 | 134,60 | 134,60 | -1,07% | - |
| 05.02.2026 | 136,05 | 136,05 | 136,05 | 136,05 | 3,34% | - |
| 04.02.2026 | 131,65 | 131,65 | 131,65 | 131,65 | 0,61% | - |
| 03.02.2026 | 130,85 | 130,85 | 130,85 | 130,85 | 0,23% | - |
| 02.02.2026 | 129,90 | 131,75 | 129,90 | 130,55 | -0,99% | 40,00 |
| 30.01.2026 | 131,85 | 131,85 | 131,85 | 131,85 | 0,27% | - |
| 29.01.2026 | 131,50 | 131,50 | 131,50 | 131,50 | -0,34% | - |
| 28.01.2026 | 130,65 | 131,95 | 130,65 | 131,95 | -3,01% | 3,00 |
| 27.01.2026 | 136,05 | 136,05 | 136,05 | 136,05 | -0,87% | - |
| 26.01.2026 | 137,25 | 137,25 | 137,25 | 137,25 | -2,28% | - |
| 23.01.2026 | 140,45 | 140,45 | 140,45 | 140,45 | 0,61% | - |
| 22.01.2026 | 139,60 | 139,60 | 139,60 | 139,60 | 2,08% | - |
| 21.01.2026 | 136,75 | 136,75 | 136,75 | 136,75 | -4,24% | - |
| 20.01.2026 | 142,80 | 142,80 | 142,80 | 142,80 | 0,04% | - |
| 19.01.2026 | 142,75 | 142,75 | 142,75 | 142,75 | -2,06% | - |
| 16.01.2026 | 145,75 | 145,75 | 145,75 | 145,75 | 1,18% | - |
| 15.01.2026 | 144,05 | 144,05 | 144,05 | 144,05 | -0,83% | - |
| 14.01.2026 | 144,85 | 145,25 | 144,85 | 145,25 | 2,98% | 16,00 |
| 13.01.2026 | 141,05 | 141,05 | 141,05 | 141,05 | -1,16% | - |
| 12.01.2026 | 142,70 | 142,70 | 142,70 | 142,70 | -1,28% | - |
| 09.01.2026 | 144,55 | 144,55 | 144,55 | 144,55 | 2,74% | - |
| 08.01.2026 | 140,70 | 140,70 | 140,70 | 140,70 | -1,23% | - |
| 07.01.2026 | 142,45 | 142,45 | 142,45 | 142,45 | 2,41% | - |
| 06.01.2026 | 139,10 | 139,10 | 139,10 | 139,10 | -1,42% | - |
| 05.01.2026 | 141,10 | 141,10 | 141,10 | 141,10 | 3,67% | 4,00 |
| 02.01.2026 | 136,10 | 136,10 | 136,10 | 136,10 | -2,26% | - |
| 30.12.2025 | 139,25 | 139,25 | 139,25 | 139,25 | -0,54% | - |
| 29.12.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,14% | - |
| 23.12.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -1,27% | - |
| 22.12.2025 | 139,95 | 142,00 | 139,95 | 142,00 | 2,90% | 880,00 |
| 19.12.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,86% | - |
| 18.12.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,57% | - |
| 17.12.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,50% | - |
| 16.12.2025 | 140,70 | 140,70 | 140,70 | 140,70 | 2,59% | - |
| 15.12.2025 | 137,15 | 137,15 | 137,15 | 137,15 | 0,37% | - |
| 12.12.2025 | 136,65 | 136,65 | 136,65 | 136,65 | 4,19% | - |
| 11.12.2025 | 131,15 | 131,15 | 131,15 | 131,15 | 0,88% | - |
| 10.12.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,65% | - |
| 09.12.2025 | 130,85 | 130,85 | 130,85 | 130,85 | -0,30% | - |
| 08.12.2025 | 133,15 | 133,30 | 131,25 | 131,25 | -1,91% | 66,00 |
| 05.12.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -2,76% | - |
| 04.12.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -0,29% | - |
| 03.12.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,07% | - |
| 02.12.2025 | 138,10 | 138,10 | 138,10 | 138,10 | -2,23% | - |
| 01.12.2025 | 141,25 | 141,25 | 141,25 | 141,25 | -1,09% | - |
| 28.11.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 0,18% | - |
| 27.11.2025 | 142,55 | 142,55 | 142,55 | 142,55 | -0,38% | - |
| 26.11.2025 | 143,10 | 143,10 | 143,10 | 143,10 | 2,51% | - |
| 25.11.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 0,83% | - |
| 24.11.2025 | 138,45 | 138,45 | 138,45 | 138,45 | 7,37% | - |
| 21.11.2025 | 128,95 | 128,95 | 128,95 | 128,95 | -0,69% | - |
| 20.11.2025 | 129,85 | 129,85 | 129,85 | 129,85 | 1,17% | - |
| 19.11.2025 | 128,35 | 128,35 | 128,35 | 128,35 | 0,31% | - |