118,700€
0,96%
Echtzeit-Aktienkurs Hyatt Hotels Corp
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 113,00 | 114,00 | 110,98 | 112,88 | -0,40% | - |
| 31.03.2025 | 112,20 | 113,78 | 109,58 | 113,33 | 1,00% | - |
| 28.03.2025 | 115,63 | 115,73 | 111,40 | 112,20 | -2,86% | - |
| 27.03.2025 | 116,38 | 116,53 | 112,95 | 115,50 | -0,82% | - |
| 26.03.2025 | 115,80 | 118,00 | 115,80 | 116,45 | 0,11% | - |
| 25.03.2025 | 114,50 | 116,53 | 114,30 | 116,33 | 1,55% | - |
| 24.03.2025 | 112,73 | 115,40 | 112,68 | 114,55 | 1,82% | - |
| 21.03.2025 | 114,20 | 114,48 | 107,38 | 112,50 | -1,45% | - |
| 20.03.2025 | 115,25 | 116,50 | 114,05 | 114,15 | -1,04% | - |
| 19.03.2025 | 111,65 | 116,58 | 111,65 | 115,35 | 3,34% | - |
| 18.03.2025 | 115,78 | 116,20 | 111,45 | 111,63 | -3,63% | - |
| 17.03.2025 | 111,90 | 116,33 | 111,35 | 115,83 | 3,12% | - |
| 14.03.2025 | 111,38 | 114,85 | 111,10 | 112,33 | 0,81% | 500,00 |
| 13.03.2025 | 113,55 | 115,98 | 110,03 | 111,43 | -2,98% | - |
| 12.03.2025 | 119,75 | 119,75 | 111,98 | 114,85 | -1,42% | - |
| 11.03.2025 | 119,75 | 120,20 | 113,70 | 116,50 | -1,42% | - |
| 10.03.2025 | 125,05 | 125,05 | 117,73 | 118,18 | -5,63% | 120,00 |
| 07.03.2025 | 127,05 | 127,05 | 123,23 | 125,23 | -1,30% | - |
| 06.03.2025 | 129,65 | 129,65 | 125,48 | 126,88 | -2,27% | - |
| 05.03.2025 | 129,18 | 130,80 | 127,70 | 129,83 | 0,33% | - |
| 04.03.2025 | 133,40 | 133,68 | 127,33 | 129,40 | -3,13% | - |
| 03.03.2025 | 135,50 | 136,65 | 132,25 | 133,58 | -1,77% | 300,00 |
| 28.02.2025 | 133,83 | 136,45 | 133,58 | 135,98 | 1,59% | - |
| 27.02.2025 | 133,35 | 135,73 | 131,48 | 133,85 | 0,30% | - |
| 26.02.2025 | 131,77 | 135,38 | 131,77 | 133,45 | 1,19% | - |
| 25.02.2025 | 131,85 | 132,85 | 129,02 | 131,88 | -0,09% | - |
| 24.02.2025 | 134,60 | 135,45 | 131,45 | 132,00 | -1,58% | - |
| 21.02.2025 | 138,43 | 139,93 | 133,43 | 134,13 | -3,40% | 70,00 |
| 20.02.2025 | 140,98 | 140,98 | 137,35 | 138,85 | -1,49% | - |
| 19.02.2025 | 140,55 | 141,52 | 136,50 | 140,95 | 0,84% | 4,00 |
| 18.02.2025 | 136,93 | 140,85 | 135,52 | 139,77 | 2,44% | - |
| 17.02.2025 | 136,08 | 136,88 | 136,08 | 136,45 | 0,09% | - |
| 14.02.2025 | 141,23 | 141,85 | 136,30 | 136,33 | -3,26% | - |
| 13.02.2025 | 153,43 | 156,00 | 134,38 | 140,93 | -9,65% | - |
| 12.02.2025 | 153,38 | 157,75 | 152,27 | 155,98 | 2,01% | - |
| 11.02.2025 | 159,18 | 159,18 | 149,18 | 152,90 | -2,84% | - |
| 10.02.2025 | 158,77 | 163,60 | 157,02 | 157,38 | -0,77% | - |
| 07.02.2025 | 160,35 | 161,88 | 158,33 | 158,60 | -0,94% | - |
| 06.02.2025 | 152,45 | 160,20 | 152,45 | 160,10 | 5,07% | - |
| 05.02.2025 | 152,00 | 153,83 | 151,10 | 152,38 | 0,21% | - |
| 04.02.2025 | 152,40 | 152,85 | 150,77 | 152,05 | -0,20% | - |