122,975€
-3,21%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 126,63 | 127,00 | 122,98 | 125,15 | -1,50% | - |
| 26.03.2026 | 127,30 | 129,48 | 126,70 | 127,05 | 0,36% | - |
| 25.03.2026 | 125,48 | 128,27 | 124,73 | 126,60 | 0,54% | - |
| 24.03.2026 | 125,33 | 126,68 | 123,60 | 125,93 | -0,77% | - |
| 23.03.2026 | 123,30 | 129,52 | 122,05 | 126,90 | 3,51% | - |
| 20.03.2026 | 124,90 | 124,98 | 122,23 | 122,60 | -1,59% | - |
| 19.03.2026 | 126,88 | 127,33 | 123,48 | 124,58 | -2,52% | - |
| 18.03.2026 | 127,83 | 131,75 | 126,03 | 127,80 | -0,04% | 38,00 |
| 17.03.2026 | 122,83 | 129,23 | 122,45 | 127,85 | 4,05% | - |
| 16.03.2026 | 122,18 | 126,08 | 121,93 | 122,88 | -0,49% | - |
| 13.03.2026 | 124,83 | 126,13 | 123,40 | 123,48 | -2,91% | - |
| 12.03.2026 | 130,88 | 130,88 | 125,68 | 127,18 | -2,72% | - |
| 11.03.2026 | 131,38 | 131,80 | 129,30 | 130,73 | -1,67% | - |
| 10.03.2026 | 133,83 | 135,05 | 131,25 | 132,95 | -0,24% | - |
| 09.03.2026 | 128,77 | 133,52 | 122,68 | 133,27 | 3,23% | - |
| 06.03.2026 | 136,33 | 136,50 | 128,27 | 129,10 | -4,90% | - |
| 05.03.2026 | 139,25 | 139,58 | 134,70 | 135,75 | -2,65% | - |
| 04.03.2026 | 140,90 | 141,35 | 137,90 | 139,45 | 1,58% | - |
| 03.03.2026 | 136,70 | 137,27 | 132,55 | 137,27 | 0,26% | - |
| 02.03.2026 | 136,45 | 138,18 | 130,60 | 136,93 | -0,47% | - |
| 27.02.2026 | 145,00 | 145,00 | 136,27 | 137,58 | -5,10% | 143,00 |
| 26.02.2026 | 142,35 | 146,68 | 142,00 | 144,98 | 2,11% | - |
| 25.02.2026 | 138,75 | 141,98 | 138,50 | 141,98 | 1,85% | - |
| 24.02.2026 | 135,40 | 139,90 | 135,40 | 139,40 | 2,50% | - |
| 23.02.2026 | 145,75 | 145,75 | 135,00 | 136,00 | -6,72% | - |
| 20.02.2026 | 142,68 | 146,95 | 141,77 | 145,80 | 1,83% | - |
| 19.02.2026 | 142,52 | 144,30 | 140,90 | 143,18 | 0,44% | - |
| 18.02.2026 | 143,08 | 145,90 | 142,08 | 142,55 | -0,87% | - |
| 17.02.2026 | 139,73 | 143,80 | 137,25 | 143,80 | 2,88% | - |
| 16.02.2026 | 139,35 | 140,25 | 139,35 | 139,77 | -1,01% | - |
| 13.02.2026 | 142,38 | 144,75 | 140,25 | 141,20 | -2,84% | - |
| 12.02.2026 | 141,63 | 151,93 | 136,88 | 145,33 | 2,14% | 11,00 |
| 11.02.2026 | 141,88 | 144,10 | 140,95 | 142,27 | 1,10% | - |
| 10.02.2026 | 134,10 | 142,73 | 134,00 | 140,73 | 4,65% | - |
| 09.02.2026 | 137,77 | 137,77 | 133,55 | 134,48 | -2,91% | - |
| 06.02.2026 | 135,35 | 140,10 | 135,25 | 138,50 | 2,97% | - |
| 05.02.2026 | 136,70 | 139,00 | 133,75 | 134,50 | -1,82% | - |
| 04.02.2026 | 132,13 | 138,77 | 131,98 | 137,00 | 4,42% | - |
| 03.02.2026 | 131,38 | 132,68 | 129,73 | 131,20 | -0,53% | - |
| 02.02.2026 | 131,93 | 133,18 | 130,90 | 131,90 | -0,75% | - |
| 30.01.2026 | 133,02 | 134,05 | 130,60 | 132,90 | 0,25% | - |
| 29.01.2026 | 132,33 | 134,95 | 131,38 | 132,58 | 0,82% | - |
| 28.01.2026 | 130,75 | 132,58 | 130,43 | 131,50 | 0,02% | - |
| 27.01.2026 | 136,20 | 136,75 | 131,20 | 131,48 | -3,29% | - |
| 26.01.2026 | 138,50 | 138,50 | 135,35 | 135,95 | -2,11% | - |
| 23.01.2026 | 140,77 | 141,13 | 136,85 | 138,88 | -1,24% | - |
| 22.01.2026 | 139,83 | 141,80 | 138,27 | 140,63 | 1,17% | - |
| 21.01.2026 | 137,05 | 140,80 | 136,55 | 139,00 | 1,85% | 3,00 |
| 20.01.2026 | 143,45 | 143,45 | 135,58 | 136,48 | -4,86% | 1,00 |
| 19.01.2026 | 144,73 | 144,73 | 143,35 | 143,45 | -1,10% | - |
| 16.01.2026 | 146,20 | 146,80 | 143,55 | 145,05 | -1,07% | - |
| 15.01.2026 | 144,52 | 149,90 | 144,45 | 146,63 | 2,62% | - |
| 14.01.2026 | 146,40 | 148,15 | 141,35 | 142,88 | 0,11% | - |
| 13.01.2026 | 141,68 | 143,95 | 141,52 | 142,73 | 0,78% | - |
| 12.01.2026 | 144,58 | 144,58 | 139,90 | 141,63 | -1,48% | - |
| 09.01.2026 | 145,05 | 147,48 | 142,20 | 143,75 | -0,38% | - |
| 08.01.2026 | 141,68 | 144,93 | 140,90 | 144,30 | 1,89% | - |
| 07.01.2026 | 143,43 | 143,93 | 140,43 | 141,63 | -1,07% | - |
| 06.01.2026 | 139,88 | 143,18 | 139,18 | 143,15 | 2,29% | - |
| 05.01.2026 | 141,18 | 142,05 | 138,33 | 139,95 | -0,99% | - |
| 02.01.2026 | 139,75 | 141,88 | 136,20 | 141,35 | 0,93% | - |
| 30.12.2025 | 139,75 | 140,20 | 139,75 | 140,05 | 0,47% | - |
| 29.12.2025 | 140,88 | 141,48 | 138,98 | 139,40 | -1,10% | - |
| 23.12.2025 | 141,10 | 141,70 | 140,27 | 140,95 | -0,12% | - |
| 22.12.2025 | 140,52 | 142,38 | 139,05 | 141,13 | 0,36% | - |
| 19.12.2025 | 138,50 | 141,38 | 138,18 | 140,63 | 2,14% | 3,00 |
| 18.12.2025 | 139,88 | 141,30 | 137,10 | 137,68 | -1,85% | - |
| 17.12.2025 | 138,50 | 141,73 | 138,50 | 140,27 | 1,74% | - |
| 16.12.2025 | 141,30 | 141,68 | 136,55 | 137,88 | -2,20% | - |
| 15.12.2025 | 137,63 | 142,88 | 137,10 | 140,98 | 2,03% | - |
| 12.12.2025 | 137,30 | 139,63 | 137,30 | 138,18 | 0,31% | - |
| 11.12.2025 | 131,98 | 137,80 | 131,38 | 137,75 | 4,89% | - |
| 10.12.2025 | 130,73 | 131,75 | 129,95 | 131,33 | 0,11% | - |
| 09.12.2025 | 131,63 | 132,52 | 130,80 | 131,18 | -0,19% | - |
| 08.12.2025 | 134,00 | 135,13 | 131,05 | 131,43 | -2,36% | - |
| 05.12.2025 | 134,45 | 135,77 | 133,18 | 134,60 | 0,65% | - |
| 04.12.2025 | 138,30 | 138,52 | 132,60 | 133,73 | -3,15% | - |
| 03.12.2025 | 138,88 | 140,02 | 137,73 | 138,08 | -0,93% | - |
| 02.12.2025 | 138,85 | 139,60 | 136,68 | 139,38 | -0,09% | - |
| 01.12.2025 | 141,75 | 142,02 | 139,35 | 139,50 | -1,64% | - |
| 28.11.2025 | 143,45 | 144,02 | 141,35 | 141,83 | -0,98% | - |
| 27.11.2025 | 143,20 | 143,43 | 143,15 | 143,23 | -0,69% | - |
| 26.11.2025 | 143,83 | 144,52 | 142,43 | 144,23 | 0,91% | - |
| 25.11.2025 | 140,93 | 144,52 | 139,30 | 142,93 | 1,44% | - |
| 24.11.2025 | 138,58 | 141,00 | 136,95 | 140,90 | 2,32% | - |
| 21.11.2025 | 129,63 | 137,70 | 129,33 | 137,70 | 3,71% | - |
| 20.11.2025 | 130,88 | 133,27 | 130,18 | 132,77 | 1,78% | - |
| 19.11.2025 | 128,95 | 131,45 | 126,95 | 130,45 | 1,70% | - |
| 18.11.2025 | 129,77 | 129,80 | 126,75 | 128,27 | -0,02% | - |
| 17.11.2025 | 131,02 | 131,45 | 128,27 | 128,30 | -2,43% | - |
| 14.11.2025 | 130,63 | 132,65 | 128,55 | 131,50 | 0,25% | - |
| 13.11.2025 | 135,30 | 135,83 | 131,08 | 131,18 | -3,23% | - |
| 12.11.2025 | 135,20 | 137,38 | 133,33 | 135,55 | 0,30% | - |
| 11.11.2025 | 135,55 | 136,85 | 133,25 | 135,15 | -0,57% | - |
| 10.11.2025 | 134,27 | 136,52 | 131,77 | 135,93 | 1,63% | - |
| 07.11.2025 | 126,78 | 134,48 | 126,23 | 133,75 | 5,11% | - |
| 06.11.2025 | 125,23 | 127,68 | 121,10 | 127,25 | 5,80% | - |
| 05.11.2025 | 117,95 | 121,50 | 117,23 | 120,28 | 2,14% | - |
| 04.11.2025 | 118,63 | 119,80 | 117,43 | 117,75 | -0,32% | - |
| 03.11.2025 | 119,48 | 119,75 | 116,88 | 118,13 | -0,84% | - |