154,150€
1,46%
Echtzeit-Aktienkurs Hyatt Hotels Corp.
Bid:
Ask:
Aktienkurse zur Hyatt Hotels Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 153,55 | 154,10 | 153,55 | 154,08 | 1,42% | - |
| 30.07.2026 | 162,23 | 162,88 | 147,35 | 151,93 | -6,12% | - |
| 29.07.2026 | 165,63 | 165,90 | 161,68 | 161,83 | -2,15% | - |
| 28.07.2026 | 168,20 | 169,33 | 163,10 | 165,38 | -0,96% | - |
| 27.07.2026 | 164,58 | 169,02 | 164,58 | 166,98 | 0,89% | - |
| 24.07.2026 | 161,40 | 166,63 | 160,52 | 165,50 | 3,26% | - |
| 23.07.2026 | 164,25 | 164,25 | 159,95 | 160,27 | -2,29% | - |
| 22.07.2026 | 166,05 | 167,45 | 163,95 | 164,02 | -1,37% | - |
| 21.07.2026 | 166,35 | 169,02 | 165,60 | 166,30 | 0,30% | - |
| 20.07.2026 | 166,68 | 168,65 | 164,98 | 165,80 | 0,11% | - |
| 17.07.2026 | 164,13 | 165,80 | 163,68 | 165,63 | 1,04% | - |
| 16.07.2026 | 166,70 | 169,40 | 162,58 | 163,93 | -1,19% | - |
| 15.07.2026 | 166,10 | 169,00 | 165,30 | 165,90 | 0,50% | - |
| 14.07.2026 | 162,30 | 165,27 | 160,65 | 165,08 | 2,47% | - |
| 13.07.2026 | 167,43 | 168,63 | 159,98 | 161,10 | -4,18% | - |
| 10.07.2026 | 166,18 | 168,63 | 165,85 | 168,13 | 0,69% | - |
| 09.07.2026 | 164,35 | 168,33 | 163,40 | 166,98 | 1,74% | - |
| 08.07.2026 | 169,27 | 169,27 | 163,73 | 164,13 | -2,74% | 80,00 |
| 07.07.2026 | 169,13 | 170,65 | 168,10 | 168,75 | 0,51% | - |
| 06.07.2026 | 167,18 | 168,60 | 166,25 | 167,90 | 0,40% | - |
| 03.07.2026 | 167,27 | 167,35 | 166,75 | 167,23 | 0,30% | - |
| 02.07.2026 | 167,73 | 168,88 | 165,60 | 166,73 | -1,46% | - |
| 01.07.2026 | 169,58 | 170,55 | 167,15 | 169,20 | -0,53% | - |
| 30.06.2026 | 172,90 | 173,05 | 169,10 | 170,10 | -1,46% | - |
| 29.06.2026 | 173,65 | 174,77 | 171,38 | 172,63 | -0,38% | - |
| 26.06.2026 | 173,27 | 174,65 | 171,23 | 173,27 | 0,27% | - |
| 25.06.2026 | 173,73 | 176,40 | 171,75 | 172,80 | -1,71% | - |
| 24.06.2026 | 172,48 | 178,27 | 172,48 | 175,80 | 0,37% | - |
| 23.06.2026 | 171,60 | 176,40 | 169,90 | 175,15 | 1,88% | - |
| 22.06.2026 | 175,85 | 177,43 | 171,40 | 171,93 | -2,34% | - |
| 19.06.2026 | 176,08 | 176,60 | 175,88 | 176,05 | 0,27% | - |
| 18.06.2026 | 175,52 | 179,85 | 175,13 | 175,58 | -0,20% | - |
| 17.06.2026 | 169,73 | 178,13 | 169,63 | 175,93 | 3,18% | - |
| 16.06.2026 | 171,68 | 171,93 | 168,83 | 170,50 | -0,20% | - |
| 15.06.2026 | 172,35 | 176,85 | 167,65 | 170,85 | -1,06% | 290,00 |
| 12.06.2026 | 170,88 | 173,18 | 170,38 | 172,68 | 1,31% | - |
| 11.06.2026 | 165,25 | 171,15 | 165,25 | 170,45 | 2,88% | - |
| 10.06.2026 | 168,13 | 171,65 | 164,48 | 165,68 | -2,01% | - |
| 09.06.2026 | 167,98 | 172,63 | 167,52 | 169,08 | 0,49% | - |
| 08.06.2026 | 167,20 | 169,88 | 165,90 | 168,25 | 0,30% | - |
| 05.06.2026 | 162,80 | 168,73 | 162,43 | 167,75 | 4,26% | - |
| 04.06.2026 | 160,38 | 162,33 | 159,33 | 160,90 | 0,03% | - |
| 03.06.2026 | 159,27 | 160,93 | 157,77 | 160,85 | 0,09% | - |
| 02.06.2026 | 157,88 | 163,38 | 157,05 | 160,70 | 1,48% | - |
| 01.06.2026 | 156,10 | 160,08 | 154,35 | 158,35 | 0,92% | - |
| 29.05.2026 | 159,27 | 160,43 | 156,40 | 156,90 | -2,03% | - |
| 28.05.2026 | 157,52 | 160,98 | 156,38 | 160,15 | 3,34% | - |
| 27.05.2026 | 154,35 | 157,58 | 154,08 | 154,98 | 0,47% | - |
| 26.05.2026 | 150,65 | 154,33 | 149,60 | 154,25 | 2,42% | - |
| 25.05.2026 | 150,15 | 151,25 | 149,85 | 150,60 | 0,08% | 75,00 |
| 22.05.2026 | 151,15 | 153,40 | 150,48 | 150,48 | 0,32% | - |
| 21.05.2026 | 148,90 | 150,80 | 146,30 | 150,00 | 0,91% | - |
| 20.05.2026 | 141,70 | 149,43 | 140,68 | 148,65 | 2,77% | - |
| 19.05.2026 | 145,30 | 146,10 | 142,60 | 144,65 | -1,14% | - |
| 18.05.2026 | 145,25 | 148,08 | 143,30 | 146,33 | 1,07% | - |
| 15.05.2026 | 144,60 | 146,60 | 143,90 | 144,77 | -0,48% | 70,00 |
| 14.05.2026 | 142,80 | 145,80 | 142,80 | 145,48 | 1,86% | - |
| 13.05.2026 | 141,80 | 143,15 | 140,43 | 142,83 | 0,42% | - |
| 12.05.2026 | 140,18 | 142,45 | 140,18 | 142,23 | 1,64% | - |
| 11.05.2026 | 142,60 | 142,98 | 138,45 | 139,93 | -1,22% | - |
| 08.05.2026 | 145,40 | 146,15 | 141,63 | 141,65 | -1,44% | - |
| 07.05.2026 | 144,30 | 145,68 | 142,10 | 143,73 | -0,10% | - |
| 06.05.2026 | 138,52 | 144,80 | 138,10 | 143,88 | 2,71% | 75,00 |
| 05.05.2026 | 136,10 | 140,27 | 136,10 | 140,08 | 2,71% | - |
| 04.05.2026 | 142,85 | 142,85 | 135,85 | 136,38 | -5,36% | - |
| 30.04.2026 | 136,10 | 147,27 | 135,45 | 144,10 | 6,46% | - |
| 29.04.2026 | 138,63 | 139,00 | 134,25 | 135,35 | -2,31% | - |
| 28.04.2026 | 139,90 | 141,15 | 137,80 | 138,55 | -0,77% | - |
| 27.04.2026 | 140,13 | 140,43 | 138,10 | 139,63 | 0,09% | - |
| 24.04.2026 | 140,77 | 140,98 | 138,58 | 139,50 | -1,27% | - |
| 23.04.2026 | 141,40 | 143,40 | 139,05 | 141,30 | -0,60% | - |
| 22.04.2026 | 145,40 | 147,50 | 142,05 | 142,15 | -2,18% | - |
| 21.04.2026 | 146,50 | 147,77 | 144,30 | 145,33 | -1,07% | - |
| 20.04.2026 | 146,60 | 147,45 | 144,85 | 146,90 | 0,38% | - |
| 17.04.2026 | 139,25 | 148,38 | 139,25 | 146,35 | 5,55% | - |
| 16.04.2026 | 138,52 | 140,58 | 137,38 | 138,65 | 0,05% | - |
| 15.04.2026 | 138,18 | 139,75 | 136,45 | 138,58 | 1,50% | - |
| 14.04.2026 | 135,40 | 137,40 | 134,80 | 136,52 | 1,60% | - |
| 13.04.2026 | 132,43 | 134,70 | 130,90 | 134,38 | 1,21% | - |
| 10.04.2026 | 133,08 | 134,25 | 131,80 | 132,77 | -0,26% | - |
| 09.04.2026 | 130,08 | 133,88 | 129,38 | 133,13 | 1,84% | - |
| 08.04.2026 | 124,98 | 135,80 | 124,10 | 130,73 | 5,74% | 275,00 |
| 07.04.2026 | 124,33 | 126,73 | 122,58 | 123,63 | -0,70% | - |
| 02.04.2026 | 124,08 | 126,43 | 121,03 | 124,50 | 0,40% | - |
| 01.04.2026 | 124,48 | 125,05 | 121,98 | 124,00 | -0,04% | - |
| 31.03.2026 | 122,10 | 124,60 | 119,43 | 124,05 | 1,35% | - |
| 30.03.2026 | 123,58 | 125,53 | 121,60 | 122,40 | -1,11% | - |
| 27.03.2026 | 126,63 | 127,00 | 122,98 | 123,78 | -2,58% | - |
| 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% | - |