122,900€
4,42%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 116,88 | 123,28 | 116,88 | 122,85 | 4,38% | - |
| 21.08.2025 | 117,83 | 118,33 | 116,53 | 117,70 | 0,06% | - |
| 20.08.2025 | 120,23 | 121,15 | 117,10 | 117,63 | -2,08% | - |
| 19.08.2025 | 120,65 | 122,45 | 119,83 | 120,13 | -0,27% | - |
| 18.08.2025 | 120,60 | 122,48 | 119,55 | 120,45 | -0,10% | - |
| 15.08.2025 | 122,70 | 124,40 | 120,58 | 120,58 | -1,95% | - |
| 14.08.2025 | 124,10 | 124,53 | 122,03 | 122,98 | -0,95% | - |
| 13.08.2025 | 120,40 | 124,15 | 119,10 | 124,15 | 3,05% | - |
| 12.08.2025 | 116,25 | 120,75 | 116,10 | 120,48 | 3,57% | 120,00 |
| 11.08.2025 | 116,63 | 117,55 | 115,83 | 116,33 | -0,24% | 1,00 |
| 08.08.2025 | 119,28 | 120,48 | 115,20 | 116,60 | -2,35% | - |
| 07.08.2025 | 116,73 | 125,80 | 116,48 | 119,40 | 2,38% | - |
| 06.08.2025 | 118,00 | 118,83 | 115,30 | 116,63 | -1,25% | - |
| 05.08.2025 | 119,48 | 120,73 | 116,18 | 118,10 | -1,34% | - |
| 04.08.2025 | 118,65 | 120,35 | 118,20 | 119,70 | 0,55% | - |
| 01.08.2025 | 123,45 | 123,45 | 115,58 | 119,05 | -3,45% | - |
| 31.07.2025 | 126,63 | 129,13 | 123,10 | 123,30 | -2,89% | 1,00 |
| 30.07.2025 | 126,35 | 129,02 | 126,03 | 126,98 | 0,49% | - |
| 29.07.2025 | 127,53 | 128,68 | 125,53 | 126,35 | -0,96% | - |
| 28.07.2025 | 126,75 | 129,52 | 126,75 | 127,58 | 0,67% | 1,00 |
| 25.07.2025 | 123,90 | 127,15 | 123,65 | 126,73 | 2,42% | - |
| 24.07.2025 | 125,23 | 125,95 | 122,63 | 123,73 | -1,30% | - |
| 23.07.2025 | 126,38 | 127,73 | 125,15 | 125,35 | -0,95% | - |
| 22.07.2025 | 125,95 | 127,20 | 125,15 | 126,55 | 0,38% | - |
| 21.07.2025 | 127,28 | 128,40 | 125,93 | 126,08 | -0,88% | - |
| 18.07.2025 | 127,15 | 127,25 | 125,25 | 127,20 | -0,02% | - |
| 17.07.2025 | 126,20 | 127,95 | 125,38 | 127,23 | 0,81% | - |
| 16.07.2025 | 127,88 | 128,73 | 125,18 | 126,20 | -1,37% | 10,00 |
| 15.07.2025 | 128,98 | 129,77 | 127,53 | 127,95 | -0,97% | - |
| 14.07.2025 | 128,77 | 130,73 | 128,05 | 129,20 | 0,23% | - |
| 11.07.2025 | 130,13 | 130,33 | 128,27 | 128,90 | -0,96% | - |
| 10.07.2025 | 125,53 | 130,33 | 124,48 | 130,15 | 3,56% | - |
| 09.07.2025 | 124,83 | 126,50 | 124,78 | 125,68 | 0,50% | - |
| 08.07.2025 | 124,30 | 126,48 | 123,65 | 125,05 | 0,68% | - |
| 07.07.2025 | 124,60 | 125,75 | 122,90 | 124,20 | -0,34% | - |
| 04.07.2025 | 125,50 | 125,50 | 124,48 | 124,63 | -0,74% | - |
| 03.07.2025 | 123,25 | 126,48 | 122,75 | 125,55 | 1,93% | - |
| 02.07.2025 | 123,35 | 123,98 | 122,05 | 123,18 | -0,02% | - |
| 01.07.2025 | 118,48 | 124,98 | 118,38 | 123,20 | 3,86% | - |
| 30.06.2025 | 118,63 | 124,30 | 118,03 | 118,63 | -0,38% | - |
| 27.06.2025 | 118,70 | 119,50 | 117,68 | 119,08 | 0,36% | - |
| 26.06.2025 | 117,55 | 119,83 | 116,40 | 118,65 | 0,91% | - |
| 25.06.2025 | 117,18 | 118,63 | 115,35 | 117,58 | 0,28% | - |
| 24.06.2025 | 114,80 | 117,78 | 114,45 | 117,25 | 2,16% | - |
| 23.06.2025 | 114,33 | 115,23 | 111,33 | 114,78 | 0,31% | - |
| 20.06.2025 | 114,25 | 116,18 | 113,58 | 114,43 | 0,13% | - |
| 19.06.2025 | 115,43 | 115,63 | 114,23 | 114,28 | -1,17% | - |
| 18.06.2025 | 116,70 | 118,48 | 115,60 | 115,63 | -0,84% | - |
| 17.06.2025 | 116,53 | 117,53 | 114,98 | 116,60 | 0,19% | - |
| 16.06.2025 | 113,10 | 116,43 | 112,95 | 116,38 | 3,03% | - |
| 13.06.2025 | 114,88 | 115,43 | 112,13 | 112,95 | -1,80% | - |
| 12.06.2025 | 116,98 | 116,98 | 113,45 | 115,03 | -1,86% | 40,00 |
| 11.06.2025 | 118,03 | 119,08 | 116,30 | 117,20 | -0,68% | - |
| 10.06.2025 | 117,33 | 120,30 | 116,20 | 118,00 | 0,62% | - |
| 09.06.2025 | 116,05 | 117,93 | 115,70 | 117,28 | 0,60% | - |
| 06.06.2025 | 113,90 | 116,95 | 113,58 | 116,58 | 2,69% | - |
| 05.06.2025 | 114,70 | 115,43 | 113,13 | 113,53 | -1,11% | - |
| 04.06.2025 | 116,53 | 117,00 | 114,80 | 114,80 | -1,99% | - |
| 03.06.2025 | 114,00 | 117,75 | 113,25 | 117,13 | 2,76% | - |
| 02.06.2025 | 116,38 | 116,38 | 111,83 | 113,98 | -2,23% | - |
| 30.05.2025 | 115,53 | 117,23 | 114,48 | 116,58 | 0,69% | - |
| 29.05.2025 | 116,38 | 117,45 | 114,28 | 115,78 | -0,06% | - |
| 28.05.2025 | 116,43 | 116,83 | 115,13 | 115,85 | -0,64% | - |
| 27.05.2025 | 112,70 | 116,98 | 112,60 | 116,60 | 3,35% | - |
| 26.05.2025 | 112,05 | 113,30 | 111,65 | 112,83 | 0,58% | - |
| 23.05.2025 | 113,15 | 113,23 | 110,65 | 112,18 | -0,93% | - |
| 22.05.2025 | 111,95 | 113,60 | 111,58 | 113,23 | 1,03% | - |
| 21.05.2025 | 116,68 | 116,68 | 111,98 | 112,08 | -4,33% | - |
| 20.05.2025 | 118,85 | 119,23 | 116,78 | 117,15 | -1,43% | - |
| 19.05.2025 | 120,03 | 120,18 | 118,00 | 118,85 | -2,04% | - |
| 16.05.2025 | 119,98 | 121,90 | 118,88 | 121,33 | 1,10% | - |
| 15.05.2025 | 121,95 | 121,95 | 119,38 | 120,00 | -1,74% | - |
| 14.05.2025 | 122,00 | 124,18 | 121,28 | 122,13 | -0,18% | - |
| 13.05.2025 | 121,50 | 124,20 | 120,63 | 122,35 | 0,58% | - |
| 12.05.2025 | 113,08 | 122,25 | 113,08 | 121,65 | 7,73% | - |
| 09.05.2025 | 113,05 | 113,83 | 111,40 | 112,93 | -0,31% | - |
| 08.05.2025 | 109,58 | 114,65 | 109,58 | 113,28 | 3,52% | - |
| 07.05.2025 | 107,53 | 110,95 | 107,18 | 109,43 | 2,55% | - |
| 06.05.2025 | 108,03 | 108,60 | 105,40 | 106,70 | -1,14% | - |
| 05.05.2025 | 108,90 | 109,63 | 106,85 | 107,93 | -0,74% | - |
| 02.05.2025 | 99,48 | 109,53 | 99,48 | 108,73 | 9,29% | - |
| 30.04.2025 | 99,56 | 99,88 | 95,29 | 99,48 | -0,26% | - |
| 29.04.2025 | 99,12 | 100,20 | 97,06 | 99,74 | 0,89% | - |
| 28.04.2025 | 99,42 | 101,50 | 97,78 | 98,86 | -0,52% | - |
| 25.04.2025 | 99,10 | 100,68 | 98,27 | 99,38 | 0,08% | - |
| 24.04.2025 | 98,02 | 100,33 | 96,33 | 99,30 | 1,27% | - |
| 23.04.2025 | 93,84 | 102,28 | 93,84 | 98,05 | 4,38% | - |
| 22.04.2025 | 93,14 | 94,47 | 90,18 | 93,94 | 0,60% | 5,00 |
| 17.04.2025 | 92,98 | 94,60 | 92,20 | 93,38 | 0,39% | - |
| 16.04.2025 | 96,17 | 96,17 | 91,66 | 93,02 | -3,29% | - |
| 15.04.2025 | 96,39 | 98,22 | 95,61 | 96,18 | 0,10% | - |
| 14.04.2025 | 99,06 | 99,71 | 94,45 | 96,08 | -3,08% | 140,00 |
| 11.04.2025 | 99,34 | 100,33 | 95,65 | 99,13 | -0,28% | - |
| 10.04.2025 | 108,95 | 108,95 | 96,83 | 99,41 | -8,80% | - |
| 09.04.2025 | 96,75 | 109,75 | 92,49 | 109,00 | 14,66% | - |
| 08.04.2025 | 97,65 | 101,55 | 93,75 | 95,06 | -2,09% | - |
| 07.04.2025 | 100,17 | 102,78 | 93,88 | 97,09 | -3,13% | - |
| 04.04.2025 | 104,28 | 104,40 | 97,88 | 100,23 | -4,14% | - |
| 03.04.2025 | 114,93 | 114,93 | 103,40 | 104,55 | -9,19% | - |
| 02.04.2025 | 112,75 | 115,18 | 111,00 | 115,13 | 1,99% | - |